Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	181.35	183.20	179.60	180.00	178.59	62,533
2024-06-12	190.10	190.35	181.70	182.20	180.78	98,019
2024-06-11	185.45	191.25	185.45	189.70	188.22	93,170
2024-06-10	184.60	187.15	181.55	185.45	184.00	68,540
2024-06-07	186.30	188.80	183.45	184.65	183.21	52,754
2024-06-06	185.25	188.80	184.50	186.35	184.89	58,644
2024-06-05	179.70	184.95	179.60	184.40	182.96	56,218
2024-06-04	180.65	181.75	179.30	179.30	177.90	57,959
2024-06-03	185.50	186.00	178.00	181.55	180.13	62,448
2024-05-31	182.65	183.50	181.15	182.65	181.22	167,808
2024-05-30	181.50	184.90	181.10	183.15	181.72	53,302
2024-05-29	185.65	185.70	181.80	184.40	182.96	79,127
2024-05-28	187.50	188.75	186.15	186.50	185.04	61,198
2024-05-27	192.00	194.65	187.65	187.65	186.18	71,553
2024-05-24	189.95	192.55	187.40	192.55	191.04	118,167
2024-05-23	196.05	196.10	191.65	192.15	190.65	59,945
2024-05-22	192.00	195.95	191.00	195.95	194.42	79,016
2024-05-21	194.00	198.20	193.65	194.00	192.48	86,459
2024-05-20	195.95	200.30	195.40	195.65	194.12	73,262
2024-05-17	204.50	205.40	196.50	196.80	195.26	119,591
2024-05-16	214.70	215.10	193.90	205.70	204.09	175,718
2024-05-15	209.80	217.90	209.80	215.00	213.32	62,255
2024-05-14	204.10	214.30	203.10	209.50	207.86	94,483
2024-05-13	205.90	207.50	201.50	203.60	202.01	55,956
2024-05-10	208.80	210.30	205.50	205.70	204.09	60,131
2024-05-09	203.90	208.40	202.70	207.70	206.08	29,121
2024-05-08	208.40	210.60	204.40	204.40	202.80	39,761
2024-05-07	207.50	208.20	205.00	208.20	206.57	111,012
2024-05-06	208.30	209.60	204.90	206.00	204.39	31,935
2024-05-03	206.50	213.60	206.50	208.30	206.67	59,677
2024-05-02	210.00	210.00	202.40	205.90	204.29	108,028
2024-04-30	210.10	210.10	203.00	203.00	201.41	51,248
2024-04-29	209.10	212.50	208.30	209.70	208.06	58,943
2024-04-26	207.20	209.20	204.60	208.30	206.67	63,774
2024-04-25	208.30	208.30	201.30	203.40	201.81	89,724
2024-04-24	209.10	213.00	208.00	208.30	206.67	76,624
2024-04-23	196.50	210.80	194.90	208.70	207.07	106,382
2024-04-22	201.40	202.00	191.75	196.50	194.96	113,309
2024-04-19	205.00	205.30	195.40	200.60	199.03	169,509
2024-04-18	212.00	219.70	201.20	209.60	207.96	299,152
2024-04-17	252.30	252.30	246.60	248.60	246.66	50,723
2024-04-16	250.80	253.10	248.30	252.50	250.53	43,785
2024-04-15	250.30	258.00	248.50	254.60	252.61	39,906
2024-04-12	257.50	259.10	250.00	250.60	248.64	26,924
2024-04-11	252.00	255.20	249.70	255.20	253.21	42,598
2024-04-10	262.50	263.00	249.90	252.70	250.72	38,255
2024-04-09	254.60	261.50	254.30	260.80	258.76	38,408
2024-04-08	251.40	258.00	250.50	254.90	252.91	57,176
2024-04-05	251.10	253.20	248.30	251.90	249.93	47,208
2024-04-04	257.30	259.00	253.60	257.20	255.19	35,854
2024-04-03	257.40	258.60	250.60	256.10	254.10	62,338
2024-04-02	262.00	262.50	254.70	258.40	256.38	72,578
2024-03-28	263.20	268.70	261.50	264.30	261.53	48,852
2024-03-27	267.50	269.40	255.10	262.30	259.55	86,086
2024-03-26	272.90	272.90	267.40	267.40	264.60	49,596
2024-03-25	279.10	279.70	270.30	271.20	268.36	54,114
2024-03-22	275.00	281.00	275.00	280.00	277.07	37,454
2024-03-21	273.30	279.90	270.70	276.10	273.21	46,131
2024-03-20	263.50	270.90	263.30	269.50	266.68	73,817
2024-03-19	264.90	266.00	260.80	264.10	261.34	62,851

← NewerPage 11 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.