Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 229.00 | 229.70 | 225.70 | 228.30 | 227.52 | 71,129 |
| 2025-05-20 | 231.60 | 231.60 | 225.80 | 230.10 | 229.31 | 81,886 |
| 2025-05-19 | 229.30 | 234.30 | 227.10 | 230.00 | 229.21 | 53,151 |
| 2025-05-16 | 231.50 | 232.10 | 225.10 | 230.80 | 230.01 | 93,071 |
| 2025-05-15 | 230.00 | 233.10 | 227.20 | 229.40 | 228.61 | 78,485 |
| 2025-05-14 | 232.70 | 237.50 | 231.50 | 232.70 | 231.90 | 82,062 |
| 2025-05-13 | 233.70 | 235.30 | 231.00 | 233.10 | 232.30 | 73,916 |
| 2025-05-12 | 228.90 | 232.60 | 224.50 | 232.00 | 231.20 | 123,833 |
| 2025-05-09 | 228.40 | 232.80 | 228.10 | 229.70 | 228.91 | 75,711 |
| 2025-05-08 | 227.00 | 230.30 | 225.00 | 228.00 | 227.22 | 54,301 |
| 2025-05-07 | 231.40 | 231.90 | 222.00 | 225.70 | 224.93 | 90,050 |
| 2025-05-06 | 236.20 | 237.80 | 232.10 | 233.80 | 233.00 | 59,049 |
| 2025-05-05 | 234.10 | 239.40 | 233.10 | 235.60 | 234.79 | 70,572 |
| 2025-05-02 | 230.80 | 235.50 | 227.80 | 234.30 | 233.50 | 91,633 |
| 2025-04-30 | 227.70 | 231.20 | 223.10 | 227.10 | 226.32 | 124,293 |
| 2025-04-29 | 225.10 | 230.60 | 225.00 | 228.00 | 227.22 | 105,866 |
| 2025-04-28 | 228.40 | 230.30 | 222.70 | 224.10 | 223.33 | 95,454 |
| 2025-04-25 | 230.50 | 233.50 | 227.30 | 227.30 | 226.52 | 106,259 |
| 2025-04-24 | 229.90 | 232.00 | 227.00 | 229.90 | 229.11 | 77,547 |
| 2025-04-23 | 222.20 | 232.70 | 220.40 | 230.00 | 229.21 | 191,968 |
| 2025-04-22 | 210.20 | 224.00 | 208.70 | 220.40 | 219.64 | 218,764 |
| 2025-04-17 | 215.00 | 215.00 | 202.00 | 209.00 | 208.28 | 193,190 |
| 2025-04-16 | 212.00 | 214.00 | 195.80 | 214.00 | 213.27 | 374,591 |
| 2025-04-15 | 191.35 | 194.55 | 190.25 | 194.15 | 193.48 | 175,962 |
| 2025-04-14 | 188.00 | 191.15 | 186.55 | 190.25 | 189.60 | 85,749 |
| 2025-04-11 | 182.10 | 187.55 | 179.60 | 182.30 | 181.67 | 192,837 |
| 2025-04-10 | 195.95 | 201.80 | 179.15 | 179.15 | 178.53 | 245,478 |
| 2025-04-09 | 174.25 | 180.95 | 173.00 | 178.75 | 178.14 | 146,430 |
| 2025-04-08 | 179.25 | 185.85 | 177.20 | 185.30 | 184.66 | 223,629 |
| 2025-04-07 | 169.80 | 187.35 | 166.05 | 175.85 | 175.25 | 278,373 |
| 2025-04-04 | 199.25 | 205.50 | 184.65 | 187.95 | 187.30 | 230,238 |
| 2025-04-03 | 211.20 | 216.10 | 199.25 | 199.25 | 198.57 | 156,455 |
| 2025-04-02 | 212.20 | 215.40 | 205.40 | 215.20 | 214.46 | 147,745 |
| 2025-04-01 | 215.80 | 218.90 | 214.00 | 215.70 | 214.96 | 81,068 |
| 2025-03-31 | 217.40 | 217.90 | 211.90 | 213.60 | 212.87 | 91,709 |
| 2025-03-28 | 220.00 | 227.00 | 219.80 | 221.00 | 220.24 | 92,669 |
| 2025-03-27 | 216.40 | 223.70 | 215.70 | 221.70 | 220.20 | 128,016 |
| 2025-03-26 | 232.00 | 232.00 | 218.90 | 219.00 | 217.52 | 167,178 |
| 2025-03-25 | 234.40 | 234.40 | 227.20 | 231.80 | 230.23 | 75,875 |
| 2025-03-24 | 235.20 | 237.50 | 231.70 | 233.10 | 231.52 | 61,980 |
| 2025-03-21 | 232.80 | 234.30 | 227.60 | 233.80 | 232.22 | 137,929 |
| 2025-03-20 | 239.60 | 240.80 | 232.50 | 234.50 | 232.91 | 104,887 |
| 2025-03-19 | 242.40 | 244.90 | 239.10 | 239.20 | 237.58 | 86,451 |
| 2025-03-18 | 248.30 | 249.60 | 243.50 | 244.80 | 243.15 | 101,923 |
| 2025-03-17 | 239.10 | 247.50 | 238.90 | 247.50 | 245.83 | 93,505 |
| 2025-03-14 | 239.20 | 243.00 | 238.10 | 239.50 | 237.88 | 76,229 |
| 2025-03-13 | 239.00 | 243.10 | 238.00 | 239.70 | 238.08 | 63,067 |
| 2025-03-12 | 229.00 | 241.20 | 228.50 | 239.90 | 238.28 | 107,359 |
| 2025-03-11 | 226.30 | 234.00 | 224.50 | 228.30 | 226.76 | 105,866 |
| 2025-03-10 | 232.90 | 233.50 | 224.30 | 225.70 | 224.17 | 80,882 |
| 2025-03-07 | 238.40 | 239.10 | 229.00 | 229.00 | 227.45 | 102,324 |
| 2025-03-06 | 233.10 | 244.20 | 232.30 | 240.50 | 238.87 | 146,647 |
| 2025-03-05 | 228.00 | 236.00 | 228.00 | 232.70 | 231.13 | 104,973 |
| 2025-03-04 | 235.10 | 237.90 | 219.80 | 223.70 | 222.19 | 146,332 |
| 2025-03-03 | 239.80 | 241.70 | 233.50 | 236.60 | 235.00 | 107,570 |
| 2025-02-28 | 240.80 | 241.70 | 237.60 | 240.90 | 239.27 | 112,636 |
| 2025-02-27 | 243.30 | 245.10 | 238.90 | 242.90 | 241.26 | 83,975 |
| 2025-02-26 | 244.50 | 248.00 | 241.40 | 246.00 | 244.34 | 98,305 |
| 2025-02-25 | 239.30 | 240.60 | 236.70 | 237.40 | 235.80 | 79,949 |
| 2025-02-24 | 244.50 | 247.40 | 237.00 | 240.20 | 238.58 | 128,248 |
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.