Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	158.50	159.00	153.50	155.50	155.50	91,757
2026-04-30	150.30	156.90	150.00	156.70	156.70	139,266
2026-04-29	156.30	156.40	150.70	151.50	151.50	95,950
2026-04-28	161.00	162.50	156.80	156.80	156.80	111,847
2026-04-27	163.90	165.60	159.60	159.70	159.70	127,281
2026-04-24	158.70	163.90	157.90	162.30	162.30	255,623
2026-04-23	180.40	184.10	155.40	157.90	157.90	411,067
2026-04-22	187.40	189.40	183.50	184.00	184.00	100,488
2026-04-21	187.00	196.20	187.00	188.50	188.50	88,756
2026-04-20	186.00	187.00	184.50	186.70	186.70	80,668
2026-04-17	180.50	190.60	180.50	188.70	188.70	84,181
2026-04-16	184.00	184.60	180.40	182.20	182.20	67,176
2026-04-15	181.30	184.90	181.20	183.70	183.70	86,545
2026-04-14	175.50	182.30	175.50	180.80	180.80	98,501
2026-04-13	167.50	173.90	166.40	173.90	173.90	82,928
2026-04-10	169.40	175.00	169.40	170.30	170.30	59,892
2026-04-09	172.20	172.40	167.30	168.90	168.90	80,789
2026-04-08	171.50	176.60	171.10	173.20	173.20	67,082
2026-04-07	169.50	170.20	163.80	165.30	165.30	111,849
2026-04-02	166.00	169.50	161.75	169.10	169.10	72,830
2026-04-01	170.00	170.50	164.85	167.70	167.70	159,971
2026-03-31	168.00	168.70	165.60	166.20	166.20	104,420
2026-03-30	167.30	170.20	165.75	170.20	169.51	90,919
2026-03-27	168.00	168.95	163.05	165.00	164.33	132,409
2026-03-26	165.95	168.80	164.10	167.05	166.37	85,534
2026-03-25	167.55	171.00	165.70	166.80	166.12	68,592
2026-03-24	163.55	167.70	163.15	165.85	165.18	75,375
2026-03-23	161.50	169.05	155.70	163.40	162.74	89,513
2026-03-20	172.50	173.05	164.40	164.40	163.73	173,408
2026-03-19	173.50	173.50	168.30	171.35	170.66	116,879
2026-03-18	177.95	178.00	172.65	176.10	175.39	153,372
2026-03-17	163.70	174.40	163.70	174.40	173.69	130,007
2026-03-16	160.35	161.65	157.45	160.15	159.50	110,636
2026-03-13	159.00	162.50	158.85	160.55	159.90	107,126
2026-03-12	164.00	167.30	160.10	160.60	159.95	90,338
2026-03-11	164.00	165.50	162.70	164.40	163.73	56,042
2026-03-10	166.60	169.40	163.80	165.40	164.73	115,761
2026-03-09	160.00	162.80	158.15	162.45	161.79	153,747
2026-03-06	173.50	174.65	164.60	164.60	163.93	100,825
2026-03-05	174.50	176.35	169.50	170.15	169.46	73,504
2026-03-04	168.10	175.10	167.85	174.75	174.04	81,428
2026-03-03	177.00	177.75	167.05	167.05	166.37	141,055
2026-03-02	178.40	180.55	175.70	179.70	178.97	104,785
2026-02-27	182.00	184.20	181.15	183.10	182.36	65,487
2026-02-26	182.50	183.75	179.70	182.00	181.26	57,115
2026-02-25	181.20	185.00	180.50	182.75	182.01	130,076
2026-02-24	176.00	180.65	175.50	179.35	178.62	123,289
2026-02-23	181.50	181.50	175.10	176.70	175.98	90,470
2026-02-20	177.95	184.20	177.95	182.75	182.01	137,578
2026-02-19	175.20	177.00	174.40	175.95	175.24	101,046
2026-02-18	171.20	176.80	169.95	175.10	174.39	80,591
2026-02-17	171.10	173.70	169.70	170.65	169.96	73,199
2026-02-16	174.50	174.50	169.05	171.10	170.41	58,442
2026-02-13	169.80	174.95	168.50	174.95	174.24	142,551
2026-02-12	175.10	175.10	168.20	168.20	167.52	84,345
2026-02-11	177.10	177.15	173.55	173.55	172.85	84,858
2026-02-10	180.00	180.90	176.45	178.50	177.78	94,037
2026-02-09	179.45	179.55	176.05	178.25	177.53	87,597
2026-02-06	179.40	181.45	176.10	177.90	177.18	64,323
2026-02-05	180.75	183.90	179.05	181.40	180.66	108,027

← NewerPage 3 of 5 · 255 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.