Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 239.90 | 255.20 | 225.60 | 252.90 | 252.03 | 291,303 |
| 2026-02-02 | 233.30 | 235.80 | 231.50 | 234.80 | 233.99 | 107,159 |
| 2026-01-30 | 237.30 | 241.50 | 235.80 | 235.80 | 234.99 | 104,027 |
| 2026-01-29 | 250.50 | 252.50 | 239.30 | 241.10 | 240.27 | 78,709 |
| 2026-01-28 | 256.40 | 256.50 | 242.00 | 250.30 | 249.44 | 159,581 |
| 2026-01-27 | 261.50 | 261.60 | 253.80 | 256.20 | 255.32 | 50,404 |
| 2026-01-26 | 255.90 | 261.20 | 254.20 | 260.00 | 259.11 | 65,090 |
| 2026-01-23 | 261.00 | 261.60 | 256.30 | 258.80 | 257.91 | 91,829 |
| 2026-01-22 | 256.30 | 262.80 | 255.10 | 261.40 | 260.50 | 84,647 |
| 2026-01-21 | 256.00 | 256.70 | 246.10 | 252.50 | 251.63 | 93,399 |
| 2026-01-20 | 250.50 | 254.60 | 246.10 | 254.40 | 253.53 | 77,181 |
| 2026-01-19 | 254.00 | 255.90 | 249.90 | 253.50 | 252.63 | 76,698 |
| 2026-01-16 | 261.10 | 263.10 | 259.00 | 260.30 | 259.41 | 73,391 |
| 2026-01-15 | 253.10 | 259.70 | 252.40 | 259.70 | 258.81 | 67,976 |
| 2026-01-14 | 259.90 | 260.70 | 251.00 | 252.20 | 251.33 | 82,720 |
| 2026-01-13 | 260.00 | 262.80 | 254.90 | 259.70 | 258.81 | 59,165 |
| 2026-01-12 | 257.20 | 266.50 | 255.40 | 260.20 | 259.31 | 60,748 |
| 2026-01-09 | 261.50 | 264.40 | 256.70 | 257.30 | 256.42 | 101,573 |
| 2026-01-08 | 266.50 | 267.70 | 260.40 | 265.30 | 264.39 | 71,200 |
| 2026-01-07 | 264.40 | 266.90 | 262.60 | 265.00 | 264.09 | 67,142 |
| 2026-01-06 | 256.60 | 266.60 | 256.60 | 264.90 | 263.99 | 123,052 |
| 2026-01-05 | 251.30 | 254.50 | 244.40 | 254.50 | 253.63 | 130,043 |
| 2026-01-02 | 247.60 | 252.20 | 247.10 | 247.80 | 246.95 | 42,407 |
| 2025-12-30 | 245.00 | 247.80 | 244.80 | 247.20 | 246.35 | 19,381 |
| 2025-12-29 | 244.80 | 248.00 | 244.70 | 245.20 | 244.36 | 29,840 |
| 2025-12-23 | 246.00 | 246.20 | 242.30 | 245.50 | 244.66 | 61,542 |
| 2025-12-22 | 240.60 | 244.50 | 238.00 | 244.30 | 243.46 | 75,926 |
| 2025-12-19 | 236.80 | 242.60 | 235.90 | 240.10 | 239.28 | 198,654 |
| 2025-12-18 | 234.70 | 237.70 | 233.40 | 237.50 | 236.68 | 94,816 |
| 2025-12-17 | 238.50 | 239.70 | 233.30 | 236.50 | 235.69 | 131,624 |
| 2025-12-16 | 238.60 | 241.90 | 236.80 | 240.20 | 239.38 | 72,075 |
| 2025-12-15 | 241.10 | 243.20 | 238.20 | 241.60 | 240.77 | 49,254 |
| 2025-12-12 | 245.00 | 245.60 | 240.00 | 242.10 | 241.27 | 102,055 |
| 2025-12-11 | 251.20 | 251.20 | 241.60 | 247.50 | 246.65 | 58,623 |
| 2025-12-10 | 251.50 | 258.90 | 250.50 | 252.00 | 251.13 | 81,281 |
| 2025-12-09 | 251.30 | 251.90 | 248.70 | 249.00 | 248.15 | 62,401 |
| 2025-12-08 | 252.60 | 255.10 | 249.70 | 253.30 | 252.43 | 58,866 |
| 2025-12-05 | 257.30 | 257.30 | 252.50 | 253.60 | 252.73 | 54,412 |
| 2025-12-04 | 259.80 | 260.80 | 252.30 | 257.30 | 256.42 | 132,301 |
| 2025-12-03 | 249.30 | 259.00 | 249.30 | 258.70 | 257.81 | 123,706 |
| 2025-12-02 | 249.00 | 249.30 | 243.60 | 248.20 | 247.35 | 76,138 |
| 2025-12-01 | 250.00 | 257.40 | 248.40 | 248.40 | 247.55 | 103,935 |
| 2025-11-28 | 245.20 | 251.20 | 243.90 | 251.20 | 250.34 | 116,988 |
| 2025-11-27 | 240.70 | 246.40 | 240.70 | 245.40 | 244.56 | 53,420 |
| 2025-11-26 | 245.10 | 245.40 | 239.50 | 241.90 | 241.07 | 65,656 |
| 2025-11-25 | 230.00 | 243.80 | 228.70 | 243.20 | 242.36 | 121,842 |
| 2025-11-24 | 227.30 | 231.50 | 226.40 | 231.50 | 230.71 | 219,188 |
| 2025-11-21 | 219.80 | 225.40 | 218.00 | 225.30 | 224.53 | 121,810 |
| 2025-11-20 | 225.40 | 226.40 | 221.90 | 222.70 | 221.94 | 101,181 |
| 2025-11-19 | 223.50 | 227.80 | 221.10 | 223.80 | 223.03 | 105,274 |
| 2025-11-18 | 225.00 | 225.70 | 222.40 | 224.30 | 223.53 | 97,025 |
| 2025-11-17 | 229.90 | 230.60 | 226.30 | 228.20 | 227.42 | 54,938 |
| 2025-11-14 | 227.60 | 230.30 | 224.30 | 230.30 | 229.51 | 110,595 |
| 2025-11-13 | 233.70 | 236.80 | 227.80 | 229.20 | 228.41 | 97,532 |
| 2025-11-12 | 232.50 | 234.10 | 231.10 | 232.70 | 231.90 | 112,193 |
| 2025-11-11 | 225.50 | 233.00 | 224.40 | 231.60 | 230.80 | 59,551 |
| 2025-11-10 | 224.50 | 227.00 | 223.40 | 225.00 | 224.23 | 58,539 |
| 2025-11-07 | 224.10 | 225.50 | 221.60 | 222.00 | 221.24 | 66,825 |
| 2025-11-06 | 226.90 | 228.30 | 222.80 | 223.40 | 222.63 | 47,250 |
| 2025-11-05 | 228.30 | 229.00 | 225.00 | 225.90 | 225.12 | 73,413 |
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.