Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	205.80	218.90	205.60	217.20	217.20	68,046
2026-04-29	210.00	211.90	205.70	208.80	208.80	100,719
2026-04-28	215.00	220.50	212.70	212.90	212.90	114,383
2026-04-27	220.20	224.00	216.00	218.80	218.80	81,886
2026-04-24	218.50	222.20	212.90	217.10	217.10	108,925
2026-04-23	231.50	238.30	208.00	214.90	214.90	324,902
2026-04-22	243.80	243.80	234.50	236.20	236.20	114,545
2026-04-21	239.50	256.40	239.50	243.80	243.80	134,185
2026-04-20	235.00	239.70	233.30	239.10	239.10	112,119
2026-04-17	226.60	243.00	226.30	238.80	238.80	92,858
2026-04-16	230.60	231.60	225.60	228.00	228.00	68,008
2026-04-15	229.20	231.90	227.90	231.20	231.20	77,746
2026-04-14	218.90	230.50	218.90	228.20	228.20	90,929
2026-04-13	211.30	216.60	208.50	216.60	216.60	50,007
2026-04-10	214.00	220.90	213.70	214.40	214.40	68,786
2026-04-09	220.00	220.00	211.60	214.60	214.60	63,142
2026-04-08	217.00	225.30	217.00	220.20	220.20	131,019
2026-04-07	210.50	212.90	205.80	208.10	208.10	118,280
2026-04-02	208.50	213.90	204.00	212.40	212.40	72,153
2026-04-01	219.10	220.00	208.90	211.90	211.90	110,087
2026-03-31	210.00	212.50	207.10	211.90	211.90	109,750
2026-03-30	207.60	212.30	207.10	209.00	209.00	99,585
2026-03-27	215.00	215.20	206.20	206.80	206.80	77,988
2026-03-26	210.00	217.20	209.70	215.50	214.76	78,873
2026-03-25	215.90	218.00	210.90	213.10	212.37	99,505
2026-03-24	210.00	214.80	209.30	211.50	210.77	66,568
2026-03-23	201.40	215.20	198.50	210.00	209.28	114,785
2026-03-20	210.90	212.10	205.10	206.20	205.49	185,102
2026-03-19	216.50	216.50	207.80	210.50	209.78	125,979
2026-03-18	229.00	229.00	218.80	220.30	219.54	98,095
2026-03-17	216.40	226.10	214.40	225.60	224.83	161,575
2026-03-16	209.80	210.40	204.20	209.00	208.28	137,584
2026-03-13	215.00	215.00	209.60	209.70	208.98	89,253
2026-03-12	224.70	227.30	214.80	215.00	214.26	135,898
2026-03-11	218.00	222.60	216.20	222.60	221.84	113,688
2026-03-10	221.00	224.70	216.90	221.10	220.34	102,008
2026-03-09	211.00	214.60	207.90	214.60	213.86	93,334
2026-03-06	227.00	228.50	217.20	217.20	216.45	115,324
2026-03-05	232.00	235.00	225.30	225.30	224.53	124,711
2026-03-04	225.00	232.60	223.70	231.90	231.10	62,600
2026-03-03	229.00	230.30	222.50	224.50	223.73	110,578
2026-03-02	233.70	236.80	229.40	233.00	232.20	95,090
2026-02-27	238.00	240.30	235.60	240.30	239.47	92,693
2026-02-26	236.40	240.30	233.40	237.90	237.08	85,655
2026-02-25	234.90	239.30	233.30	238.60	237.78	108,496
2026-02-24	225.90	234.60	224.00	233.30	232.50	84,020
2026-02-23	238.00	238.30	226.70	228.30	227.52	130,369
2026-02-20	232.80	239.60	232.80	239.00	238.18	126,914
2026-02-19	233.90	236.80	229.70	231.50	230.71	107,094
2026-02-18	225.40	233.70	224.50	233.00	232.20	134,089
2026-02-17	226.20	232.60	225.00	225.60	224.83	127,445
2026-02-16	229.40	230.90	223.40	226.00	225.22	63,346
2026-02-13	222.50	231.30	222.20	231.00	230.21	122,721
2026-02-12	225.60	227.00	221.80	222.00	221.24	108,514
2026-02-11	232.60	232.70	222.20	222.20	221.44	109,524
2026-02-10	234.70	237.00	232.50	232.50	231.70	121,241
2026-02-09	242.00	242.10	232.40	232.70	231.90	89,265
2026-02-06	240.20	242.20	234.60	239.60	238.78	94,094
2026-02-05	242.90	243.10	236.80	241.80	240.97	114,635
2026-02-04	252.40	252.40	238.60	243.60	242.76	129,285

← NewerPage 3 of 5 · 252 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.