Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	225.60	228.90	222.00	222.00	219.68	47,280
2023-09-26	224.60	230.00	223.20	226.30	223.93	61,544
2023-09-25	229.40	229.40	224.50	226.80	224.43	42,118
2023-09-22	231.40	232.40	228.50	229.80	227.39	35,026
2023-09-21	237.10	240.30	230.10	232.00	229.57	48,444
2023-09-20	235.90	244.50	235.80	239.70	237.19	54,051
2023-09-19	243.00	244.50	234.90	235.30	232.84	35,013
2023-09-18	252.50	252.90	246.10	246.20	243.62	31,152
2023-09-15	252.80	257.50	252.70	253.90	251.24	113,445
2023-09-14	248.30	250.40	244.80	250.00	247.38	29,972
2023-09-13	245.80	249.80	242.00	247.90	245.31	80,254
2023-09-12	261.00	262.10	249.60	249.80	247.19	65,737
2023-09-11	264.10	266.50	259.50	260.80	258.07	47,202
2023-09-08	268.20	269.00	262.30	264.50	261.73	44,838
2023-09-07	260.00	267.80	257.00	267.40	264.60	61,767
2023-09-06	262.50	263.90	256.70	262.40	259.65	42,519
2023-09-05	262.70	265.00	257.50	259.50	256.78	27,831
2023-09-04	263.50	266.60	262.10	262.90	260.15	21,995
2023-09-01	257.00	263.90	255.80	263.30	260.54	37,056
2023-08-31	259.20	263.70	259.00	262.10	259.36	58,220
2023-08-30	256.30	259.90	254.30	258.80	256.09	24,595
2023-08-29	254.00	258.00	249.90	256.70	254.01	36,779
2023-08-28	249.80	254.00	249.60	253.50	250.85	19,302
2023-08-25	250.40	252.70	247.70	248.50	245.90	19,928
2023-08-24	257.70	259.00	251.10	252.10	249.46	24,167
2023-08-23	249.00	254.70	246.80	254.60	251.94	45,913
2023-08-22	246.50	248.60	243.80	248.40	245.80	45,365
2023-08-21	248.50	250.40	243.40	244.20	241.64	48,072
2023-08-18	254.80	254.80	245.00	247.50	244.91	40,645
2023-08-17	259.00	259.50	255.30	255.30	252.63	43,620
2023-08-16	262.60	263.40	260.00	260.80	258.07	21,265
2023-08-15	266.10	267.70	262.40	262.40	259.65	28,270
2023-08-14	265.60	267.20	262.60	266.20	263.41	22,295
2023-08-11	269.70	271.00	265.10	265.70	262.92	23,513
2023-08-10	267.70	275.00	266.80	270.60	267.77	58,164
2023-08-09	265.50	270.40	263.70	267.60	264.80	31,925
2023-08-08	265.60	267.60	260.80	262.10	259.36	47,343
2023-08-07	270.00	270.50	264.20	265.70	262.92	48,931
2023-08-04	270.10	270.50	263.40	269.60	266.78	35,297
2023-08-03	264.80	272.90	263.50	270.50	267.67	51,635
2023-08-02	266.10	268.80	260.30	267.50	264.70	64,434
2023-08-01	282.50	282.50	270.40	270.40	267.57	70,943
2023-07-31	280.80	286.30	280.00	284.50	281.52	50,793
2023-07-28	277.30	283.20	276.00	282.30	279.35	38,733
2023-07-27	278.50	287.80	276.30	279.50	276.57	72,748
2023-07-26	268.90	276.40	265.30	276.40	273.51	60,742
2023-07-25	272.50	272.50	256.70	270.50	267.67	73,313
2023-07-24	268.00	272.90	261.20	272.90	270.04	103,955
2023-07-21	242.60	272.00	238.20	272.00	269.15	177,874
2023-07-20	233.50	237.80	232.80	237.50	235.01	43,335
2023-07-19	234.50	240.50	234.10	237.60	235.11	41,683
2023-07-18	228.10	234.90	227.40	234.40	231.95	35,470
2023-07-17	229.50	231.20	228.00	229.10	226.70	19,988
2023-07-14	227.00	230.80	226.50	230.40	227.99	22,903
2023-07-13	228.00	231.90	227.00	228.40	226.01	54,461
2023-07-12	224.10	227.30	221.70	226.20	223.83	46,375
2023-07-11	228.00	229.40	222.70	224.00	221.66	42,815
2023-07-10	221.90	227.40	221.80	225.10	222.74	34,012
2023-07-07	224.00	226.90	220.80	223.60	221.26	40,415
2023-07-06	226.90	228.30	223.00	224.10	221.75	68,853

← NewerPage 14 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.