Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	228.30	229.00	225.00	225.90	225.12	73,413
2025-11-04	230.00	232.50	228.50	231.60	230.80	90,819
2025-11-03	236.00	238.90	230.60	230.60	229.81	85,823
2025-10-31	236.40	240.60	236.40	238.10	237.28	78,529
2025-10-30	239.40	245.30	236.00	236.70	235.89	83,016
2025-10-29	235.10	242.60	232.90	239.80	238.98	80,431
2025-10-28	237.70	244.10	236.00	236.30	235.49	100,571
2025-10-27	242.70	242.80	238.60	238.80	237.98	96,640
2025-10-24	240.60	243.50	238.60	241.30	240.47	105,589
2025-10-23	239.10	242.10	234.30	238.20	237.38	117,024
2025-10-22	236.20	243.70	235.60	239.60	238.78	166,005
2025-10-21	231.00	243.60	226.80	238.80	237.98	270,261
2025-10-20	230.00	231.10	222.40	230.50	229.71	109,054
2025-10-17	226.50	233.10	223.00	228.40	227.62	102,136
2025-10-16	231.00	240.50	226.50	228.50	227.72	282,826
2025-10-15	209.90	215.30	209.90	212.30	211.57	93,704
2025-10-14	211.20	212.00	208.90	209.20	208.48	87,169
2025-10-13	213.20	215.80	210.90	214.20	213.46	95,205
2025-10-10	213.80	217.90	210.80	213.70	212.97	178,362
2025-10-09	216.50	216.80	212.30	214.30	213.56	111,073
2025-10-08	215.00	218.20	210.20	217.10	216.35	123,569
2025-10-07	225.10	228.50	220.50	220.50	219.74	94,376
2025-10-06	228.80	230.20	224.90	226.10	225.32	92,681
2025-10-03	221.50	229.00	221.30	229.00	228.21	110,542
2025-10-02	218.70	228.60	218.70	221.20	220.44	184,455
2025-10-01	205.90	217.40	205.40	217.20	216.45	256,142
2025-09-30	192.35	197.90	189.90	197.90	197.22	112,949
2025-09-29	194.30	195.90	190.60	193.05	192.39	82,712
2025-09-26	195.40	199.15	193.15	193.75	193.08	85,298
2025-09-25	201.10	202.20	195.95	195.95	195.28	102,446
2025-09-24	208.50	209.60	202.80	202.80	202.10	69,284
2025-09-23	209.70	211.30	205.90	210.00	209.28	82,995
2025-09-22	209.00	213.30	207.30	209.70	208.98	141,348
2025-09-19	206.60	210.70	204.80	209.30	208.58	1,147,693
2025-09-18	200.60	211.80	200.40	205.90	205.19	141,743
2025-09-17	196.80	200.30	195.80	199.55	198.86	80,099
2025-09-16	198.90	204.40	197.20	197.20	196.52	137,451
2025-09-15	193.70	199.45	192.60	197.95	197.27	92,044
2025-09-12	193.95	196.45	192.30	192.75	192.09	87,799
2025-09-11	200.00	203.00	193.35	193.60	192.94	126,334
2025-09-10	199.85	204.40	198.30	199.55	198.86	103,720
2025-09-09	196.90	200.50	196.00	199.00	198.32	112,218
2025-09-08	194.55	196.95	190.95	195.25	194.58	97,544
2025-09-05	191.85	193.55	187.50	193.20	192.54	139,881
2025-09-04	195.00	196.95	187.30	188.30	187.65	152,772
2025-09-03	197.05	200.30	195.65	196.00	195.33	67,080
2025-09-02	204.00	204.30	195.25	195.65	194.98	113,167
2025-09-01	199.40	205.30	199.40	203.50	202.80	91,986
2025-08-29	195.95	200.00	195.85	198.20	197.52	88,605
2025-08-28	193.70	197.75	193.70	196.50	195.83	91,940
2025-08-27	197.60	199.30	193.45	193.45	192.79	54,767
2025-08-26	192.05	200.80	192.05	196.80	196.12	136,950
2025-08-25	196.50	196.60	193.85	193.85	193.18	43,236
2025-08-22	191.90	197.40	191.65	196.10	195.43	76,618
2025-08-21	198.75	200.20	192.75	192.75	192.09	54,026
2025-08-20	195.30	198.35	195.00	198.00	197.32	89,603
2025-08-19	194.25	198.10	193.60	197.00	196.32	77,493
2025-08-18	197.55	198.70	193.15	194.35	193.68	78,279
2025-08-15	198.80	200.00	197.10	197.65	196.97	75,538
2025-08-14	196.75	200.20	194.40	197.00	196.32	123,206

← NewerPage 5 of 22 · 1,278 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.