Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	239.60	245.20	239.10	243.00	240.46	59,102
2023-12-19	232.30	242.10	232.30	239.60	237.09	80,276
2023-12-18	227.70	233.00	226.00	233.00	230.56	87,122
2023-12-15	224.50	232.20	224.10	231.10	228.68	337,271
2023-12-14	216.20	225.10	215.60	223.80	221.46	100,369
2023-12-13	209.40	212.10	206.90	209.50	207.31	66,984
2023-12-12	209.10	210.50	206.60	209.00	206.81	66,382
2023-12-11	204.60	209.90	202.80	208.80	206.61	68,489
2023-12-08	203.00	210.80	201.50	204.80	202.66	74,822
2023-12-07	203.80	204.80	200.70	203.10	200.97	50,977
2023-12-06	197.65	206.50	196.50	205.70	203.55	73,184
2023-12-05	200.00	200.00	194.50	196.80	194.74	66,613
2023-12-04	201.80	204.60	196.50	200.60	198.50	54,579
2023-12-01	206.00	206.90	199.20	202.00	199.89	59,487
2023-11-30	207.60	209.50	204.60	206.40	204.24	142,545
2023-11-29	199.80	207.50	199.80	207.50	205.33	72,384
2023-11-28	199.90	201.20	197.90	199.25	197.16	40,307
2023-11-27	202.20	205.60	201.10	201.30	199.19	32,421
2023-11-24	203.00	204.60	201.10	203.40	201.27	30,793
2023-11-23	202.00	204.40	200.80	203.60	201.47	25,745
2023-11-22	200.60	203.40	198.40	202.50	200.38	32,225
2023-11-21	199.80	201.90	198.25	201.10	199.00	55,237
2023-11-20	199.40	204.40	197.30	200.50	198.40	44,130
2023-11-17	199.00	205.50	199.00	200.20	198.10	57,953
2023-11-16	199.40	201.00	196.55	198.55	196.47	58,781
2023-11-15	197.10	204.10	196.30	200.70	198.60	97,851
2023-11-14	182.60	197.65	182.60	196.95	194.89	73,085
2023-11-13	185.80	187.30	180.85	181.85	179.95	76,620
2023-11-10	187.45	188.65	184.35	185.00	183.06	94,683
2023-11-09	186.60	195.25	184.90	190.45	188.46	70,859
2023-11-08	184.90	190.35	183.15	186.60	184.65	73,537
2023-11-07	185.00	187.20	183.10	185.90	183.95	78,059
2023-11-06	187.60	189.85	184.80	186.75	184.80	69,492
2023-11-03	183.90	192.25	182.25	187.45	185.49	59,239
2023-11-02	183.50	191.60	182.65	184.10	182.17	75,883
2023-11-01	177.00	182.35	175.75	180.15	178.26	60,957
2023-10-31	161.75	177.00	160.70	176.55	174.70	114,600
2023-10-30	164.75	168.00	160.60	162.00	160.30	92,050
2023-10-27	164.05	168.95	163.35	165.55	163.82	62,453
2023-10-26	163.90	166.80	162.55	165.00	163.27	68,821
2023-10-25	178.00	178.30	160.55	166.00	164.26	134,273
2023-10-24	175.00	180.75	167.50	175.70	173.86	140,234
2023-10-23	177.45	178.00	163.35	173.35	171.54	100,514
2023-10-20	190.55	192.10	178.55	178.55	176.68	124,633
2023-10-19	189.05	202.10	189.05	195.00	192.96	160,467
2023-10-18	189.10	191.00	181.70	186.50	184.55	109,451
2023-10-17	186.90	190.50	181.15	190.50	188.51	98,627
2023-10-16	179.85	191.30	177.35	188.60	186.63	144,889
2023-10-13	202.50	209.00	183.00	187.25	185.29	250,655
2023-10-12	230.50	230.70	220.20	224.90	222.55	64,982
2023-10-11	230.60	235.00	227.80	228.90	226.50	43,403
2023-10-10	224.50	231.10	224.50	231.10	228.68	49,065
2023-10-09	228.00	228.00	221.80	222.90	220.57	33,570
2023-10-06	227.40	229.00	222.50	228.80	226.41	37,256
2023-10-05	226.50	229.40	225.90	226.40	224.03	26,319
2023-10-04	223.50	227.30	222.80	224.70	222.35	25,169
2023-10-03	223.30	225.20	222.00	224.30	221.95	34,782
2023-10-02	225.70	225.70	220.30	224.40	222.05	48,792
2023-09-29	223.90	228.70	222.10	226.00	223.63	53,312
2023-09-28	221.60	223.60	219.40	220.80	218.49	35,933

← NewerPage 13 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.