Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	273.00	276.80	264.10	264.90	262.13	45,615
2024-03-15	277.80	277.80	271.70	272.50	269.65	130,105
2024-03-14	272.50	279.00	272.40	278.40	275.49	63,028
2024-03-13	273.70	275.50	268.70	272.00	269.15	44,270
2024-03-12	271.50	274.80	268.50	273.90	271.03	48,065
2024-03-11	268.00	273.20	266.50	270.50	267.67	40,504
2024-03-08	269.00	272.70	265.60	269.90	267.08	56,948
2024-03-07	257.50	270.10	256.80	269.50	266.68	70,917
2024-03-06	251.40	258.50	250.80	258.50	255.79	74,788
2024-03-05	249.50	253.00	247.00	251.70	249.07	58,392
2024-03-04	253.50	253.50	248.50	250.30	247.68	41,526
2024-03-01	255.20	256.20	246.20	253.10	250.45	48,287
2024-02-29	251.50	257.20	251.00	254.30	251.64	115,414
2024-02-28	249.40	251.90	248.10	250.90	248.27	37,335
2024-02-27	246.40	251.40	244.80	249.00	246.39	51,280
2024-02-26	250.80	252.70	244.50	246.40	243.82	41,825
2024-02-23	253.90	254.40	248.10	251.20	248.57	42,873
2024-02-22	253.90	255.50	252.20	253.70	251.04	63,468
2024-02-21	249.60	252.60	239.80	248.60	246.00	61,799
2024-02-20	254.10	255.30	247.40	249.30	246.69	41,156
2024-02-19	252.10	255.70	248.00	255.70	253.02	54,158
2024-02-16	246.10	254.90	245.80	253.80	251.14	63,759
2024-02-15	242.10	244.80	240.00	244.40	241.84	77,537
2024-02-14	240.00	243.00	235.60	240.90	238.38	49,832
2024-02-13	243.00	246.00	237.10	240.20	237.69	68,592
2024-02-12	251.80	252.20	242.90	243.00	240.46	89,229
2024-02-09	251.70	255.80	249.60	250.40	247.78	159,470
2024-02-08	251.10	266.30	250.70	251.20	248.57	107,412
2024-02-07	251.80	256.00	240.70	251.80	249.16	378,154
2024-02-06	248.00	251.00	243.50	251.00	248.37	31,438
2024-02-05	241.50	247.50	240.10	247.50	244.91	47,904
2024-02-02	248.70	252.50	241.80	242.70	240.16	50,280
2024-02-01	250.00	251.70	245.50	248.20	245.60	56,082
2024-01-31	239.30	253.20	239.30	251.20	248.57	137,414
2024-01-30	242.00	244.50	227.60	238.90	236.40	78,821
2024-01-29	237.30	242.60	235.00	239.30	236.80	67,343
2024-01-26	237.20	246.90	232.00	241.40	238.87	192,423
2024-01-25	223.40	228.20	221.50	227.50	225.12	68,902
2024-01-24	225.00	228.00	221.30	221.30	218.98	59,431
2024-01-23	224.40	226.00	220.90	222.90	220.57	58,383
2024-01-22	223.00	226.10	220.20	224.30	221.95	53,413
2024-01-19	220.70	221.60	216.00	221.30	218.98	43,981
2024-01-18	222.90	225.90	219.20	219.20	216.91	82,102
2024-01-17	224.50	225.50	219.50	221.10	218.79	52,547
2024-01-16	226.00	227.50	218.60	226.40	224.03	69,461
2024-01-15	232.00	233.90	230.50	231.60	229.18	30,094
2024-01-12	237.40	240.80	230.10	233.30	230.86	77,676
2024-01-11	236.60	241.00	233.60	235.20	232.74	51,994
2024-01-10	242.00	244.60	236.00	236.60	234.12	58,430
2024-01-09	238.20	242.80	235.50	242.20	239.67	45,340
2024-01-08	237.50	239.50	232.30	237.40	234.92	46,710
2024-01-05	236.50	238.80	229.90	238.80	236.30	54,653
2024-01-04	244.00	246.10	235.30	238.80	236.30	47,177
2024-01-03	247.00	247.40	241.70	244.20	241.64	58,657
2024-01-02	241.00	252.00	240.90	249.00	246.39	59,872
2023-12-29	238.80	240.60	236.70	239.50	236.99	39,189
2023-12-28	239.30	241.20	236.80	239.70	237.19	40,293
2023-12-27	242.10	246.50	237.70	239.40	236.89	45,397
2023-12-22	240.50	244.30	238.50	242.50	239.96	33,157
2023-12-21	238.50	244.30	238.30	242.50	239.96	68,726

← NewerPage 12 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.