Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	163.80	169.20	160.80	167.30	167.30	105,317
2026-07-23	176.60	182.40	159.30	164.00	164.00	215,014
2026-07-22	167.00	175.30	163.60	175.30	175.30	134,439
2026-07-21	178.80	182.70	158.90	166.60	166.60	213,161
2026-07-20	185.00	187.40	179.90	180.20	180.20	55,079
2026-07-17	186.10	189.20	185.30	185.70	185.70	107,069
2026-07-16	189.00	189.30	185.70	187.40	187.40	65,344
2026-07-15	188.50	190.80	187.20	189.00	189.00	52,185
2026-07-14	187.00	190.60	185.20	188.50	188.50	69,084
2026-07-13	182.50	189.30	181.40	189.30	189.30	80,797
2026-07-10	180.00	188.50	180.00	183.30	183.30	71,730
2026-07-09	174.80	181.20	171.60	179.60	179.60	75,704
2026-07-08	178.50	179.10	173.40	173.40	173.40	73,503
2026-07-07	180.00	183.20	177.70	179.30	179.30	61,815
2026-07-06	180.40	183.20	178.20	179.40	179.40	68,032
2026-07-03	182.40	182.50	177.70	180.20	180.20	36,894
2026-07-02	178.00	182.40	175.20	182.10	182.10	66,013
2026-07-01	180.00	182.70	175.90	178.20	178.20	131,722
2026-06-30	179.40	181.70	178.30	181.60	181.60	111,383
2026-06-29	176.40	180.20	176.40	178.30	178.30	92,616
2026-06-26	175.70	177.10	172.80	175.20	175.20	62,401
2026-06-25	168.20	177.80	166.40	177.00	177.00	76,363
2026-06-24	164.00	170.40	163.00	169.20	169.20	84,310
2026-06-23	161.30	165.70	161.30	163.20	163.20	92,351
2026-06-22	164.40	167.30	160.40	161.90	161.90	67,847
2026-06-19	165.30	165.80	161.50	163.30	163.30	134,421
2026-06-18	174.50	174.50	158.70	165.50	165.50	162,665
2026-06-17	177.50	179.50	174.80	176.70	176.70	67,066
2026-06-16	176.80	179.30	175.30	176.30	176.30	66,886
2026-06-15	180.00	181.00	174.80	175.40	175.40	54,036
2026-06-12	180.00	181.70	174.10	175.60	175.60	69,621
2026-06-11	179.00	180.80	176.40	177.40	177.40	53,613
2026-06-10	178.70	181.30	177.60	178.60	178.60	74,725
2026-06-09	179.90	182.60	176.40	177.70	177.70	58,586
2026-06-08	176.70	181.30	175.20	179.40	179.40	55,879
2026-06-05	183.00	184.90	178.40	178.90	178.90	68,026
2026-06-04	177.20	183.70	176.80	183.70	183.70	79,339
2026-06-03	176.40	177.20	174.30	176.50	176.50	61,306
2026-06-02	177.60	182.50	175.00	176.40	176.40	81,901
2026-06-01	177.20	179.20	174.00	177.50	177.50	76,509
2026-05-29	175.80	183.30	175.40	178.10	178.10	189,572
2026-05-28	170.40	176.20	168.10	174.70	174.70	71,010
2026-05-27	172.00	176.10	171.00	171.20	171.20	68,201
2026-05-26	172.00	172.70	169.00	171.70	171.70	69,180
2026-05-25	171.60	173.60	170.80	173.10	173.10	35,394
2026-05-22	172.60	174.40	170.70	170.70	170.70	74,998
2026-05-21	164.90	172.80	164.50	170.20	170.20	84,053
2026-05-20	160.80	165.50	160.30	163.80	163.80	97,733
2026-05-19	159.10	163.80	159.10	161.40	161.40	57,923
2026-05-18	155.50	162.70	155.10	158.50	158.50	122,627
2026-05-15	161.90	161.90	155.90	155.90	155.90	150,111
2026-05-14	161.20	163.20	158.70	163.10	163.10	64,119
2026-05-13	161.00	163.20	160.20	160.80	160.80	78,482
2026-05-12	162.00	165.90	157.00	160.20	160.20	73,243
2026-05-11	162.70	166.80	162.10	164.30	164.30	70,800
2026-05-08	164.00	165.40	161.80	163.60	163.60	65,492
2026-05-07	167.30	168.50	163.90	164.90	164.90	83,979
2026-05-06	164.00	169.70	161.60	167.20	167.20	106,375
2026-05-05	155.80	162.90	154.70	162.40	162.40	89,908
2026-05-04	158.50	159.00	153.50	155.50	155.50	91,757

← NewerPage 2 of 5 · 254 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.