Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	205.60	214.90	205.60	211.10	209.67	116,763
2024-11-21	203.90	205.70	201.50	204.00	202.62	84,837
2024-11-20	209.80	211.20	203.70	205.50	204.11	72,481
2024-11-19	212.00	214.00	207.00	209.00	207.59	72,534
2024-11-18	216.00	217.00	209.20	209.80	208.38	92,487
2024-11-15	225.00	225.20	213.10	214.60	213.15	193,918
2024-11-14	226.80	232.10	224.40	228.30	226.76	76,233
2024-11-13	229.00	231.10	224.20	226.70	225.17	88,083
2024-11-12	226.60	240.60	222.50	230.00	228.45	139,596
2024-11-11	232.00	232.30	227.90	229.60	228.05	56,868
2024-11-08	233.00	235.70	226.50	228.30	226.76	79,719
2024-11-07	229.10	238.90	228.60	232.80	231.23	72,992
2024-11-06	242.00	242.10	227.90	228.30	226.76	99,898
2024-11-05	241.50	242.50	236.90	238.40	236.79	54,422
2024-11-04	242.50	246.50	241.00	241.20	239.57	49,487
2024-11-01	237.80	247.30	234.50	243.50	241.85	75,807
2024-10-31	234.90	238.50	234.10	237.70	236.09	84,759
2024-10-30	243.90	245.10	235.90	235.90	234.31	71,960
2024-10-29	248.80	249.00	244.50	244.50	242.85	49,048
2024-10-28	244.90	249.70	244.90	247.00	245.33	37,715
2024-10-25	248.80	250.20	242.40	244.60	242.95	67,412
2024-10-24	254.40	256.70	249.30	249.60	247.91	91,515
2024-10-23	254.20	257.50	249.20	254.00	252.28	76,271
2024-10-22	252.50	264.30	248.60	255.00	253.28	111,524
2024-10-21	264.80	268.80	253.30	253.40	251.69	80,956
2024-10-18	266.40	272.50	261.80	266.20	264.40	122,811
2024-10-17	260.20	272.70	252.20	266.20	264.40	316,379
2024-10-16	233.60	233.60	223.90	228.60	227.05	149,015
2024-10-15	243.80	245.80	236.40	238.20	236.59	67,122
2024-10-14	240.30	243.60	237.40	241.90	240.26	45,467
2024-10-11	235.70	241.30	234.70	240.10	238.48	65,347
2024-10-10	236.80	237.90	231.70	235.70	234.11	64,363
2024-10-09	235.20	239.50	235.00	237.40	235.80	57,017
2024-10-08	231.70	236.00	226.80	235.10	233.51	75,321
2024-10-07	238.70	241.80	234.60	235.40	233.81	86,122
2024-10-04	238.00	245.40	234.50	236.90	235.30	90,806
2024-10-03	241.40	244.30	236.90	238.60	236.99	59,715
2024-10-02	247.00	249.30	241.40	242.00	240.36	130,793
2024-10-01	254.10	259.00	246.90	246.90	245.23	65,266
2024-09-30	251.20	257.40	249.60	252.20	250.50	93,375
2024-09-27	251.00	257.70	249.20	253.30	251.59	159,257
2024-09-26	230.00	251.70	229.60	248.30	246.62	199,314
2024-09-25	233.20	234.10	229.20	229.60	228.05	54,420
2024-09-24	235.10	236.50	230.70	233.10	231.52	65,470
2024-09-23	232.50	237.80	230.40	231.90	230.33	64,375
2024-09-20	246.80	246.80	230.80	230.90	229.34	216,518
2024-09-19	251.70	259.20	247.50	248.00	246.32	113,071
2024-09-18	244.20	253.60	230.70	248.10	246.42	157,105
2024-09-17	238.00	247.90	236.70	245.00	243.34	61,659
2024-09-16	246.60	247.40	239.60	240.00	238.38	56,854
2024-09-13	245.00	248.20	241.00	246.40	244.73	58,716
2024-09-12	253.60	255.20	241.00	244.30	242.65	67,816
2024-09-11	251.50	254.20	248.30	249.20	247.52	54,765
2024-09-10	252.30	264.00	250.40	251.20	249.50	98,628
2024-09-09	238.60	252.30	235.20	252.30	250.59	110,684
2024-09-06	235.00	243.90	235.00	237.50	235.89	87,668
2024-09-05	229.00	236.60	227.20	235.50	233.91	76,524
2024-09-04	231.60	233.40	225.80	230.90	229.34	83,135
2024-09-03	237.20	241.40	234.90	236.00	234.40	62,195
2024-09-02	249.50	249.50	236.80	237.60	235.99	81,167

← NewerPage 9 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.