Sartorius Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	463.40	474.10	460.80	463.50	456.29	69,403
2022-02-03	475.20	478.20	462.90	464.60	457.38	88,694
2022-02-02	481.00	489.50	476.70	476.70	469.29	120,541
2022-02-01	479.00	486.80	469.60	480.20	472.74	112,718
2022-01-31	473.00	477.00	463.90	476.10	468.70	104,607
2022-01-28	445.60	468.20	445.60	465.50	458.26	123,521
2022-01-27	436.70	448.50	416.30	446.50	439.56	167,498
2022-01-26	437.10	447.50	435.80	442.90	436.02	121,298
2022-01-25	442.20	447.10	429.10	435.60	428.83	109,080
2022-01-24	460.00	462.40	431.90	440.00	433.16	155,853
2022-01-21	470.80	475.10	460.40	464.80	457.57	87,876
2022-01-20	457.20	480.80	451.80	480.70	473.23	173,681
2022-01-19	440.00	465.10	436.90	455.90	448.81	136,344
2022-01-18	456.50	459.10	443.00	445.90	438.97	89,918
2022-01-17	453.30	463.30	441.00	459.90	452.75	83,985
2022-01-14	474.70	478.40	453.00	456.00	448.91	165,436
2022-01-13	506.40	507.80	479.10	479.10	471.65	166,686
2022-01-12	510.80	515.40	502.80	508.80	500.89	97,582
2022-01-11	501.60	516.20	495.70	510.60	502.66	116,231
2022-01-10	535.60	536.40	490.60	494.80	487.11	130,797
2022-01-07	540.00	543.40	532.40	534.80	526.49	74,007
2022-01-06	550.00	551.00	532.40	540.80	532.39	88,098
2022-01-05	557.20	562.40	545.40	555.00	546.37	80,662
2022-01-04	596.00	600.80	554.60	558.40	549.72	93,928
2022-01-03	596.40	605.20	585.80	590.80	581.62	41,914
2021-12-30	590.00	604.00	589.20	595.20	585.95	35,602
2021-12-29	589.60	599.20	585.00	591.60	582.40	30,864
2021-12-28	581.40	596.60	581.40	588.20	579.06	29,840
2021-12-27	577.20	587.00	577.20	581.40	572.36	28,086
2021-12-23	584.00	584.60	576.20	578.80	569.80	30,143
2021-12-22	570.00	583.40	569.80	583.40	574.33	44,901
2021-12-21	568.60	572.80	559.60	568.00	559.17	34,917
2021-12-20	555.00	575.40	551.80	567.60	558.78	55,992
2021-12-17	565.40	568.00	548.80	566.00	557.20	110,365
2021-12-16	582.80	588.00	562.00	564.80	556.02	70,082
2021-12-15	557.40	573.40	554.20	571.80	562.91	53,939
2021-12-14	575.60	576.20	553.20	556.40	547.75	63,223
2021-12-13	575.40	585.00	568.40	575.00	566.06	52,595
2021-12-10	578.60	579.00	562.20	575.20	566.26	62,362
2021-12-09	573.00	587.20	570.60	581.00	571.97	44,329
2021-12-08	577.00	600.20	569.40	570.80	561.93	87,873
2021-12-07	555.00	579.40	554.80	575.60	566.65	90,679
2021-12-06	575.00	578.60	550.00	551.80	543.22	60,989
2021-12-03	577.40	595.60	569.20	572.40	563.50	69,597
2021-12-02	586.00	591.00	568.80	571.00	562.12	68,521
2021-12-01	610.20	616.00	572.80	588.60	579.45	106,825
2021-11-30	580.40	631.60	580.40	607.00	597.56	271,050
2021-11-29	586.40	588.20	572.40	580.00	570.98	81,997
2021-11-26	555.00	590.60	555.00	580.00	570.98	116,203
2021-11-25	550.00	563.20	548.00	556.80	548.14	34,677
2021-11-24	543.00	548.20	532.00	546.00	537.51	59,452
2021-11-23	559.20	559.20	535.40	542.60	534.17	60,594
2021-11-22	572.80	585.00	561.40	561.40	552.67	52,972
2021-11-19	560.00	583.20	560.00	574.80	565.86	83,757
2021-11-18	555.60	564.60	555.00	562.20	553.46	42,038
2021-11-17	543.40	558.80	543.00	553.60	544.99	37,128
2021-11-16	541.00	543.80	534.40	543.00	534.56	38,401
2021-11-15	537.00	540.60	535.40	540.20	531.80	46,432
2021-11-12	532.40	540.00	528.40	537.80	529.44	43,291
2021-11-11	540.00	540.60	528.20	533.00	524.71	68,804

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.7400 EUR
2025-03-28	0.7400 EUR
2024-04-02	0.7400 EUR
2023-03-30	1.4400 EUR
2022-03-28	1.2600 EUR
2021-03-29	0.7100 EUR
2020-06-29	0.3600 EUR
2020-03-27	0.7100 EUR
2019-03-29	0.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.