Sartorius Aktiengesellschaft historical data
| 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 |
← NewerPage 3 of 3 · 129 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.