Sartorius Stedim Biotech SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 218.40 | 220.00 | 214.00 | 215.00 | 215.00 | 64,135 |
| 2026-10-15 | 216.40 | 219.80 | 215.80 | 219.40 | 219.40 | 101,876 |
| 2026-10-14 | 214.60 | 221.20 | 213.60 | 216.40 | 216.40 | 100,156 |
| 2026-10-13 | 216.20 | 216.60 | 212.60 | 213.60 | 213.60 | 76,898 |
| 2026-10-12 | 213.00 | 216.00 | 212.20 | 212.80 | 212.80 | 45,593 |
| 2026-10-09 | 210.80 | 213.60 | 209.40 | 212.80 | 212.80 | 75,552 |
| 2026-10-08 | 214.60 | 215.90 | 206.60 | 208.00 | 208.00 | 67,107 |
| 2026-10-07 | 214.60 | 218.80 | 212.80 | 218.80 | 218.80 | 94,164 |
| 2026-10-06 | 212.00 | 225.00 | 212.00 | 215.80 | 215.80 | 156,560 |
| 2026-10-05 | 207.20 | 210.60 | 205.00 | 210.00 | 210.00 | 123,133 |
| 2026-10-02 | 205.80 | 211.20 | 204.20 | 208.20 | 208.20 | 98,529 |
| 2026-10-01 | 211.40 | 213.40 | 205.60 | 206.20 | 206.20 | 89,732 |
| 2026-09-30 | 218.00 | 220.60 | 212.80 | 212.80 | 212.80 | 159,882 |
| 2026-09-29 | 216.80 | 221.60 | 215.20 | 217.20 | 217.20 | 109,142 |
| 2026-09-28 | 211.00 | 218.80 | 210.20 | 216.60 | 216.60 | 90,637 |
| 2026-09-25 | 216.00 | 218.80 | 212.20 | 212.40 | 212.40 | 89,707 |
| 2026-09-24 | 205.60 | 215.80 | 205.00 | 215.80 | 215.80 | 119,204 |
| 2026-09-23 | 205.00 | 206.60 | 203.40 | 205.60 | 205.60 | 54,434 |
| 2026-09-22 | 201.00 | 208.00 | 199.40 | 206.40 | 206.40 | 112,648 |
| 2026-09-21 | 198.50 | 203.00 | 198.10 | 201.60 | 201.60 | 130,224 |
| 2026-09-18 | 196.30 | 198.80 | 195.50 | 198.10 | 198.10 | 232,191 |
| 2026-09-17 | 194.00 | 197.20 | 193.90 | 196.10 | 196.10 | 76,526 |
| 2026-09-16 | 190.00 | 195.10 | 189.30 | 193.90 | 193.90 | 37,323 |
| 2026-09-15 | 183.90 | 190.00 | 183.30 | 190.00 | 190.00 | 70,799 |
| 2026-09-14 | 186.90 | 188.80 | 182.40 | 184.00 | 184.00 | 81,205 |
| 2026-09-11 | 187.10 | 188.80 | 185.30 | 186.90 | 186.90 | 57,092 |
| 2026-09-10 | 189.70 | 191.70 | 186.30 | 186.30 | 186.30 | 63,463 |
| 2026-09-09 | 189.00 | 190.70 | 186.50 | 190.60 | 190.60 | 79,481 |
| 2026-09-08 | 186.10 | 191.90 | 185.30 | 190.40 | 190.40 | 53,269 |
| 2026-09-07 | 189.50 | 189.50 | 185.00 | 186.50 | 186.50 | 42,207 |
| 2026-09-04 | 199.30 | 199.50 | 190.30 | 190.30 | 190.30 | 63,469 |
| 2026-09-03 | 199.30 | 203.00 | 197.10 | 198.60 | 198.60 | 79,897 |
| 2026-09-02 | 195.90 | 201.20 | 192.80 | 197.90 | 197.90 | 93,408 |
| 2026-09-01 | 196.60 | 200.20 | 194.50 | 195.30 | 195.30 | 120,335 |
| 2026-08-31 | 197.40 | 198.60 | 193.90 | 196.00 | 196.00 | 219,124 |
| 2026-08-28 | 196.80 | 199.50 | 196.00 | 197.70 | 197.70 | 56,919 |
| 2026-08-27 | 191.70 | 196.70 | 190.50 | 196.70 | 196.70 | 65,436 |
| 2026-08-26 | 194.00 | 194.70 | 191.30 | 192.00 | 192.00 | 49,412 |
| 2026-08-25 | 191.50 | 194.30 | 190.40 | 194.30 | 194.30 | 65,033 |
| 2026-08-24 | 194.50 | 196.60 | 191.20 | 191.20 | 191.20 | 43,628 |
| 2026-08-21 | 194.50 | 195.50 | 190.70 | 193.50 | 193.50 | 77,268 |
| 2026-08-20 | 187.00 | 195.40 | 187.00 | 195.00 | 195.00 | 114,532 |
| 2026-08-19 | 179.90 | 185.80 | 178.30 | 182.90 | 182.90 | 68,969 |
| 2026-08-18 | 181.00 | 183.20 | 180.10 | 180.50 | 180.50 | 74,496 |
| 2026-08-17 | 185.60 | 186.30 | 178.90 | 181.60 | 181.60 | 91,334 |
| 2026-08-14 | 181.40 | 186.80 | 180.20 | 185.50 | 185.50 | 74,774 |
| 2026-08-13 | 180.50 | 183.00 | 180.50 | 181.20 | 181.20 | 51,357 |
| 2026-08-12 | 180.00 | 181.60 | 178.30 | 180.30 | 180.30 | 60,904 |
| 2026-08-11 | 181.60 | 182.50 | 177.70 | 180.40 | 180.40 | 81,644 |
| 2026-08-10 | 179.30 | 182.90 | 178.00 | 181.40 | 181.40 | 57,783 |
| 2026-08-07 | 174.00 | 180.30 | 173.80 | 177.90 | 177.90 | 63,610 |
| 2026-08-06 | 174.60 | 177.60 | 174.00 | 174.30 | 174.30 | 55,050 |
| 2026-08-05 | 173.40 | 175.50 | 169.80 | 173.80 | 173.80 | 62,230 |
| 2026-08-04 | 172.20 | 175.20 | 170.40 | 172.90 | 172.90 | 74,728 |
| 2026-08-03 | 167.30 | 174.60 | 166.00 | 171.90 | 171.90 | 65,593 |
| 2026-07-31 | 171.60 | 173.30 | 166.70 | 166.70 | 166.70 | 137,690 |
| 2026-07-30 | 171.00 | 174.60 | 169.80 | 170.10 | 170.10 | 57,064 |
| 2026-07-29 | 170.00 | 171.20 | 167.30 | 171.20 | 171.20 | 86,575 |
| 2026-07-28 | 163.00 | 170.90 | 161.20 | 170.00 | 170.00 | 102,868 |
| 2026-07-27 | 168.50 | 170.50 | 162.70 | 162.70 | 162.70 | 101,779 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 0.6900 EUR |
| 2025-04-02 | 0.6900 EUR |
| 2024-04-02 | 0.6900 EUR |
| 2023-03-30 | 1.4400 EUR |
| 2022-03-31 | 1.2600 EUR |
| 2021-03-29 | 0.6800 EUR |
| 2020-06-29 | 0.3400 EUR |
| 2019-03-29 | 0.5700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.