Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	248.20	250.50	241.20	242.00	240.36	100,573
2025-02-20	238.50	250.90	236.40	249.00	247.32	134,009
2025-02-19	240.60	242.60	237.40	238.70	237.09	47,881
2025-02-18	246.10	246.10	239.70	240.70	239.07	63,002
2025-02-17	245.40	245.70	240.00	244.90	243.24	77,856
2025-02-14	249.90	250.90	246.80	246.80	245.13	60,034
2025-02-13	253.60	254.10	246.50	251.90	250.20	87,958
2025-02-12	256.20	257.10	247.20	250.10	248.41	92,394
2025-02-11	250.90	252.70	248.70	249.10	247.42	56,163
2025-02-10	252.40	253.10	248.10	249.90	248.21	88,856
2025-02-07	254.70	255.30	251.10	252.20	250.50	78,047
2025-02-06	262.40	262.40	252.10	256.10	254.37	86,459
2025-02-05	263.20	265.20	259.90	261.10	259.33	95,761
2025-02-04	273.00	273.00	263.10	264.70	262.91	98,432
2025-02-03	272.50	276.10	270.70	272.10	270.26	53,215
2025-01-31	281.90	282.10	276.20	280.00	278.11	126,259
2025-01-30	277.80	284.90	276.10	281.20	279.30	110,488
2025-01-29	280.70	282.60	268.40	277.20	275.33	110,434
2025-01-28	284.10	292.00	277.70	279.00	277.11	302,393
2025-01-27	246.80	251.80	245.20	250.30	248.61	90,609
2025-01-24	250.80	252.00	247.00	249.00	247.32	55,815
2025-01-23	250.00	251.80	245.50	249.00	247.32	74,166
2025-01-22	243.20	250.60	241.70	249.40	247.71	76,951
2025-01-21	236.40	243.00	234.60	241.50	239.87	79,872
2025-01-20	231.80	238.10	231.30	237.50	235.89	49,645
2025-01-17	236.00	236.10	229.90	232.00	230.43	109,232
2025-01-16	238.70	240.00	232.50	234.00	232.42	63,572
2025-01-15	236.40	239.70	232.10	236.00	234.40	90,421
2025-01-14	245.90	248.70	235.50	236.60	235.00	103,334
2025-01-13	234.50	246.30	233.90	243.30	241.66	126,209
2025-01-10	232.60	240.00	232.40	235.50	233.91	99,849
2025-01-09	231.30	235.90	231.20	234.00	232.42	99,091
2025-01-08	231.80	235.80	228.40	230.30	228.74	85,492
2025-01-07	223.00	235.50	222.00	232.20	230.63	141,614
2025-01-06	214.80	223.60	214.70	223.30	221.79	152,819
2025-01-03	213.50	214.50	208.30	210.80	209.37	48,053
2025-01-02	215.00	217.40	212.30	214.00	212.55	47,180
2024-12-30	216.70	217.60	212.70	215.20	213.75	37,802
2024-12-27	214.80	219.90	214.80	217.80	216.33	71,826
2024-12-23	214.70	216.20	213.30	215.90	214.44	45,189
2024-12-20	214.30	216.00	210.90	215.60	214.14	153,007
2024-12-19	216.90	219.00	214.10	216.00	214.54	81,842
2024-12-18	217.90	222.00	217.70	220.30	218.81	66,720
2024-12-17	221.80	223.40	217.10	217.30	215.83	107,870
2024-12-16	226.10	226.10	216.80	223.80	222.29	124,874
2024-12-13	231.20	232.60	227.30	227.90	226.36	85,488
2024-12-12	229.60	232.60	228.40	231.70	230.13	66,268
2024-12-11	227.20	233.00	225.40	229.90	228.35	61,070
2024-12-10	215.00	229.70	214.90	228.50	226.96	167,170
2024-12-09	213.60	216.80	210.50	214.80	213.35	107,320
2024-12-06	211.50	215.60	211.40	212.50	211.06	79,470
2024-12-05	215.90	217.50	210.40	212.10	210.67	69,460
2024-12-04	215.10	216.60	214.10	216.60	215.14	72,587
2024-12-03	219.30	219.70	211.20	214.00	212.55	120,829
2024-12-02	217.80	220.80	216.90	219.10	217.62	46,447
2024-11-29	219.90	221.00	216.20	217.80	216.33	51,400
2024-11-28	220.10	221.60	218.90	221.30	219.80	40,845
2024-11-27	216.20	219.30	215.70	218.40	216.92	42,224
2024-11-26	215.20	219.90	212.60	216.80	215.33	58,997
2024-11-25	212.90	216.70	210.70	216.70	215.24	113,082

← NewerPage 8 of 22 · 1,275 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.