Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	172.60	175.70	169.90	174.25	172.89	44,780
2024-09-04	171.00	174.10	167.30	173.45	172.09	69,370
2024-09-03	175.85	177.90	174.10	174.70	173.33	46,455
2024-09-02	183.60	183.60	172.55	173.75	172.39	72,750
2024-08-30	182.80	185.90	182.80	184.00	182.56	58,269
2024-08-29	180.05	184.55	180.00	183.70	182.26	38,339
2024-08-28	180.00	184.10	179.70	180.60	179.19	43,126
2024-08-27	176.90	181.50	176.80	180.40	178.99	34,414
2024-08-26	177.40	178.15	176.50	177.20	175.81	45,972
2024-08-23	175.20	178.15	173.00	177.45	176.06	47,422
2024-08-22	172.00	178.05	172.00	175.40	174.03	28,072
2024-08-21	170.35	174.55	170.35	172.05	170.71	33,534
2024-08-20	173.65	174.85	170.10	170.30	168.97	43,234
2024-08-19	171.50	174.50	171.25	174.25	172.89	27,764
2024-08-16	172.00	173.20	170.15	172.75	171.40	54,808
2024-08-15	170.20	171.75	168.35	171.25	169.91	39,083
2024-08-14	173.90	174.50	168.60	169.80	168.47	44,658
2024-08-13	172.00	172.55	164.20	172.55	171.20	61,463
2024-08-12	176.10	176.80	172.30	172.30	170.95	26,525
2024-08-09	176.05	178.55	174.75	175.00	173.63	31,258
2024-08-08	174.95	175.60	168.85	175.60	174.23	59,769
2024-08-07	172.65	178.20	172.65	176.05	174.67	70,950
2024-08-06	173.35	174.85	169.00	171.90	170.56	57,452
2024-08-05	172.80	174.00	168.20	172.30	170.95	88,648
2024-08-02	182.90	183.50	174.25	175.75	174.38	105,109
2024-08-01	184.00	187.60	182.50	184.15	182.71	73,908
2024-07-31	180.50	187.00	179.25	184.95	183.50	120,053
2024-07-30	170.50	182.90	170.20	179.25	177.85	89,306
2024-07-29	174.70	176.90	173.25	174.80	173.43	100,842
2024-07-26	164.30	176.00	163.50	173.85	172.49	113,484
2024-07-25	161.30	165.55	159.45	164.25	162.97	92,769
2024-07-24	157.90	162.45	153.80	161.65	160.39	118,215
2024-07-23	147.40	159.30	145.20	159.00	157.76	152,234
2024-07-22	146.00	148.45	143.45	145.35	144.21	225,650
2024-07-19	154.50	156.85	143.20	146.85	145.70	441,105
2024-07-18	173.05	179.00	172.55	175.50	174.13	75,739
2024-07-17	170.20	173.35	170.00	173.35	172.00	80,532
2024-07-16	166.80	170.50	166.45	170.15	168.82	84,603
2024-07-15	168.10	170.75	166.45	167.75	166.44	89,234
2024-07-12	168.65	170.95	164.40	168.30	166.98	102,937
2024-07-11	161.55	168.60	160.25	168.45	167.13	127,860
2024-07-10	157.90	160.55	156.75	160.55	159.30	94,258
2024-07-09	156.50	160.10	155.05	157.00	155.77	74,165
2024-07-08	158.50	161.55	157.20	157.20	155.97	87,015
2024-07-05	155.35	160.00	154.95	158.80	157.56	71,351
2024-07-04	157.20	157.50	154.80	154.95	153.74	66,561
2024-07-03	150.00	156.35	149.95	151.95	150.76	90,683
2024-07-02	146.40	149.35	139.10	149.15	147.98	158,277
2024-07-01	155.70	156.50	146.70	146.70	145.55	111,071
2024-06-28	155.50	156.00	152.50	153.30	152.10	95,756
2024-06-27	156.85	156.85	153.55	154.15	152.95	102,861
2024-06-26	157.35	159.65	156.40	157.85	156.62	77,571
2024-06-25	158.15	159.45	156.10	157.35	156.12	94,557
2024-06-24	157.00	161.25	154.60	159.45	158.20	57,355
2024-06-21	155.90	158.70	152.35	157.40	156.17	260,689
2024-06-20	154.00	158.75	152.45	156.75	155.52	153,655
2024-06-19	176.00	176.20	146.45	152.95	151.75	319,992
2024-06-18	173.35	177.40	171.70	177.35	175.96	69,153
2024-06-17	178.70	179.75	172.00	172.00	170.66	90,061
2024-06-14	179.95	182.30	177.35	178.75	177.35	76,936

← NewerPage 10 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.