Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	227.30	232.30	227.10	230.40	227.99	41,523
2023-07-04	228.00	230.40	225.80	229.70	227.30	26,233
2023-07-03	228.80	230.30	226.30	228.70	226.31	35,096
2023-06-30	222.00	230.80	221.70	228.70	226.31	75,572
2023-06-29	224.00	225.30	221.00	222.20	219.87	47,191
2023-06-28	212.80	221.90	211.50	221.90	219.58	83,265
2023-06-27	224.00	225.40	212.10	212.10	209.88	108,869
2023-06-26	233.00	234.30	226.30	226.30	223.93	90,209
2023-06-23	241.20	243.20	231.50	231.50	229.08	58,538
2023-06-22	228.70	241.20	228.00	241.20	238.68	83,346
2023-06-21	236.50	237.00	228.00	233.10	230.66	100,711
2023-06-20	235.50	240.00	233.00	238.40	235.90	79,399
2023-06-19	235.00	243.00	233.00	241.10	238.58	206,769
2023-06-16	278.50	283.10	276.50	276.50	273.61	121,238
2023-06-15	270.80	274.30	270.50	274.30	271.43	49,141
2023-06-14	272.00	275.70	271.70	273.30	270.44	27,693
2023-06-13	275.10	277.50	272.30	272.60	269.75	40,055
2023-06-12	267.20	272.70	265.60	272.20	269.35	38,101
2023-06-09	266.90	268.80	263.50	265.60	262.82	40,171
2023-06-08	265.50	265.80	262.40	265.50	262.72	40,951
2023-06-07	270.20	273.00	267.20	269.40	266.58	72,097
2023-06-06	264.90	274.60	264.90	271.30	268.46	74,870
2023-06-05	264.90	266.00	261.80	264.10	261.34	39,677
2023-06-02	253.10	266.60	252.50	265.00	262.23	72,349
2023-06-01	249.00	253.30	248.20	253.30	250.65	38,281
2023-05-31	245.10	247.40	244.50	245.60	243.03	111,561
2023-05-30	247.40	251.00	247.40	248.70	246.10	48,407
2023-05-29	245.80	249.90	245.80	246.30	243.72	20,864
2023-05-26	242.60	246.40	239.60	244.60	242.04	41,839
2023-05-25	244.80	247.30	243.30	243.30	240.75	37,082
2023-05-24	244.20	246.60	242.00	244.50	241.94	50,120
2023-05-23	244.50	249.40	243.00	246.50	243.92	35,471
2023-05-22	244.60	245.00	239.40	245.00	242.44	32,564
2023-05-19	246.10	247.50	242.50	245.50	242.93	46,673
2023-05-18	243.00	244.50	241.50	243.30	240.75	26,532
2023-05-17	241.50	241.70	236.50	239.60	237.09	44,302
2023-05-16	245.50	245.50	241.30	243.00	240.46	46,881
2023-05-15	246.70	248.80	245.10	245.70	243.13	30,235
2023-05-12	245.50	247.20	243.50	246.30	243.72	48,377
2023-05-11	246.00	249.60	243.10	243.60	241.05	50,812
2023-05-10	245.00	249.50	243.90	247.10	244.51	43,415
2023-05-09	254.70	254.90	243.80	245.90	243.33	57,010
2023-05-08	256.00	256.80	253.10	253.60	250.95	38,768
2023-05-05	255.10	256.20	252.90	255.60	252.92	58,273
2023-05-04	249.00	255.30	245.00	254.00	251.34	54,791
2023-05-03	240.70	254.00	240.00	254.00	251.34	57,270
2023-05-02	242.50	245.50	240.50	240.90	238.38	39,579
2023-04-28	245.10	245.70	240.00	242.50	239.96	47,798
2023-04-27	240.00	247.80	238.00	244.00	241.45	57,642
2023-04-26	240.40	241.00	235.60	240.00	237.49	90,642
2023-04-25	260.50	261.90	241.10	241.40	238.87	99,514
2023-04-24	255.00	262.30	254.80	260.80	258.07	81,215
2023-04-21	237.30	255.10	229.60	253.30	250.65	161,585
2023-04-20	261.50	262.70	251.00	254.20	251.54	158,776
2023-04-19	283.00	283.00	277.50	279.00	276.08	47,790
2023-04-18	284.50	288.00	280.30	284.00	281.03	46,706
2023-04-17	288.90	293.20	284.90	284.90	281.92	42,309
2023-04-14	287.30	294.40	287.00	289.60	286.57	50,528
2023-04-13	285.90	289.70	282.00	287.50	284.49	43,136
2023-04-12	282.40	288.00	273.40	286.90	283.90	91,853

← NewerPage 15 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.