Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 557.80 | 558.60 | 536.60 | 540.80 | 532.39 | 62,643 |
| 2021-11-09 | 556.60 | 562.60 | 552.40 | 557.60 | 548.93 | 34,009 |
| 2021-11-08 | 545.40 | 569.40 | 544.00 | 558.60 | 549.92 | 63,344 |
| 2021-11-05 | 590.60 | 601.40 | 539.00 | 544.20 | 535.74 | 170,370 |
| 2021-11-04 | 589.20 | 591.40 | 577.60 | 590.00 | 580.83 | 50,856 |
| 2021-11-03 | 574.60 | 587.00 | 572.80 | 584.60 | 575.51 | 41,122 |
| 2021-11-02 | 567.60 | 575.20 | 565.60 | 572.40 | 563.50 | 35,160 |
| 2021-11-01 | 565.20 | 573.40 | 565.00 | 568.80 | 559.96 | 37,580 |
| 2021-10-29 | 557.80 | 563.20 | 554.40 | 560.40 | 551.69 | 32,986 |
| 2021-10-28 | 548.40 | 562.80 | 547.40 | 562.80 | 554.05 | 31,035 |
| 2021-10-27 | 558.00 | 567.20 | 546.60 | 549.20 | 540.66 | 36,533 |
| 2021-10-26 | 568.20 | 571.40 | 547.00 | 558.20 | 549.52 | 55,797 |
| 2021-10-25 | 562.80 | 571.40 | 558.60 | 567.80 | 558.97 | 44,737 |
| 2021-10-22 | 567.40 | 570.80 | 559.40 | 562.20 | 553.46 | 60,372 |
| 2021-10-21 | 541.40 | 574.20 | 540.20 | 564.00 | 555.23 | 79,943 |
← NewerPage 22 of 22 · 1,275 trading days
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.