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
2021-10-20	528.00	541.40	512.60	540.80	532.39	81,479
2021-10-19	530.60	538.40	528.00	536.00	527.67	57,323
2021-10-18	527.40	528.80	521.00	528.40	520.19	41,510
2021-10-15	532.40	535.40	524.00	526.40	518.22	63,313
2021-10-14	529.20	531.60	519.40	530.40	522.16	55,149

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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