Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	199.00	200.00	195.30	196.45	195.78	115,791
2025-08-12	186.75	198.30	186.50	197.15	196.47	224,651
2025-08-11	182.30	184.40	182.00	183.55	182.92	98,037
2025-08-08	180.60	181.70	178.40	181.00	180.38	107,474
2025-08-07	177.00	180.90	175.95	179.20	178.58	106,636
2025-08-06	180.10	181.30	176.85	177.50	176.89	131,899
2025-08-05	180.20	180.25	177.50	179.65	179.03	120,030
2025-08-04	183.05	183.05	179.70	179.70	179.08	113,671
2025-08-01	184.00	185.35	179.55	182.00	181.38	158,744
2025-07-31	191.65	193.50	187.35	187.55	186.91	116,286
2025-07-30	194.85	196.00	191.45	191.45	190.79	111,576
2025-07-29	192.15	197.15	189.85	194.85	194.18	205,485
2025-07-28	197.00	199.50	191.35	191.95	191.29	159,506
2025-07-25	192.00	194.00	188.70	191.10	190.44	147,474
2025-07-24	193.00	195.95	189.35	193.55	192.89	152,167
2025-07-23	195.35	197.55	189.40	191.50	190.84	274,680
2025-07-22	203.70	203.80	177.10	191.45	190.79	1,018,965
2025-07-21	205.60	207.50	199.75	202.30	201.61	103,487
2025-07-18	211.80	212.60	204.50	205.10	204.40	109,085
2025-07-17	212.60	212.90	209.60	210.50	209.78	90,558
2025-07-16	209.80	212.10	208.60	209.50	208.78	81,195
2025-07-15	210.00	217.70	209.90	211.00	210.28	150,793
2025-07-14	217.40	222.10	210.00	210.10	209.38	159,628
2025-07-11	225.60	225.60	220.50	220.50	219.74	76,281
2025-07-10	220.60	226.00	218.50	226.00	225.22	101,408
2025-07-09	221.90	224.10	216.50	218.10	217.35	96,643
2025-07-08	216.60	224.40	216.20	222.20	221.44	142,261
2025-07-07	219.50	219.60	213.80	216.80	216.06	66,436
2025-07-04	217.30	222.00	216.30	219.10	218.35	58,611
2025-07-03	226.00	226.40	219.50	220.00	219.24	68,282
2025-07-02	217.80	224.10	217.40	223.90	223.13	90,555
2025-07-01	215.10	218.90	214.60	218.90	218.15	72,391
2025-06-30	222.50	224.00	215.50	216.00	215.26	88,573
2025-06-27	220.60	225.30	217.90	221.50	220.74	106,868
2025-06-26	217.00	222.70	216.20	218.10	217.35	93,926
2025-06-25	214.10	219.30	213.50	214.00	213.27	67,152
2025-06-24	214.10	217.40	213.20	214.20	213.46	81,678
2025-06-23	211.90	213.20	206.80	208.70	207.98	98,002
2025-06-20	216.00	217.90	214.00	214.00	213.27	951,206
2025-06-19	205.90	215.20	204.60	215.20	214.46	77,896
2025-06-18	208.00	209.50	205.10	209.50	208.78	78,668
2025-06-17	211.20	216.30	209.40	209.40	208.68	128,881
2025-06-16	204.80	214.10	199.95	214.00	213.27	143,851
2025-06-13	202.90	208.70	202.90	205.60	204.89	100,894
2025-06-12	205.20	207.90	201.80	207.90	207.19	91,010
2025-06-11	208.40	209.00	205.00	207.80	207.09	63,692
2025-06-10	206.70	209.90	205.90	208.60	207.88	85,429
2025-06-09	205.30	207.40	204.30	207.00	206.29	68,586
2025-06-06	204.40	208.30	200.80	205.50	204.79	92,019
2025-06-05	205.80	207.00	202.00	206.10	205.39	106,033
2025-06-04	204.00	205.60	199.65	204.20	203.50	229,627
2025-06-03	206.30	207.20	202.40	205.90	205.19	91,408
2025-06-02	209.10	210.80	200.60	205.00	204.30	210,657
2025-05-30	217.10	218.50	211.00	211.00	210.28	388,882
2025-05-29	225.60	226.60	218.20	218.20	217.45	58,148
2025-05-28	220.30	221.80	219.00	219.20	218.45	54,890
2025-05-27	222.40	223.10	219.90	221.30	220.54	58,016
2025-05-26	221.60	223.00	218.60	221.30	220.54	47,701
2025-05-23	223.00	228.00	215.80	216.90	216.16	143,252
2025-05-22	225.80	229.10	219.80	223.90	223.13	105,535

← NewerPage 6 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.