Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	186.20	198.25	177.40	192.00	191.22	189,196
2026-02-02	186.00	188.65	185.10	187.25	186.49	131,857
2026-01-30	191.15	191.85	188.30	188.30	187.54	111,383
2026-01-29	197.90	198.50	191.45	191.45	190.67	84,553
2026-01-28	204.00	204.40	195.10	197.50	196.70	66,154
2026-01-27	208.20	208.40	204.40	204.40	203.57	48,366
2026-01-26	207.00	209.50	203.90	208.80	207.95	42,275
2026-01-23	209.50	209.60	206.00	206.00	205.16	50,370
2026-01-22	205.80	211.70	205.80	209.60	208.75	56,880
2026-01-21	206.50	208.10	198.65	204.00	203.17	107,461
2026-01-20	204.50	206.40	202.50	206.40	205.56	39,595
2026-01-19	209.10	210.20	205.20	206.30	205.46	45,051
2026-01-16	213.90	215.70	212.20	213.30	212.44	46,359
2026-01-15	210.70	214.00	209.20	212.50	211.64	60,203
2026-01-14	215.00	215.90	208.40	209.70	208.85	65,764
2026-01-13	215.50	217.50	210.80	214.70	213.83	50,598
2026-01-12	211.50	219.90	210.20	215.00	214.13	93,188
2026-01-09	216.40	219.30	213.50	214.30	213.43	49,481
2026-01-08	223.00	223.00	217.40	220.70	219.81	59,880
2026-01-07	221.90	223.00	220.30	223.00	222.10	70,363
2026-01-06	215.00	224.00	215.00	221.00	220.10	95,561
2026-01-05	210.20	214.40	206.80	214.40	213.53	70,767
2026-01-02	209.40	211.10	208.20	208.20	207.36	36,020
2025-12-31	207.70	210.00	207.40	210.00	209.15	16,620
2025-12-30	207.80	209.60	206.70	208.00	207.16	36,920
2025-12-29	206.00	208.30	205.70	207.60	206.76	39,082
2025-12-24	206.00	206.50	205.20	205.90	205.07	13,742
2025-12-23	205.70	208.50	205.20	206.50	205.66	32,883
2025-12-22	204.40	207.90	203.00	206.80	205.96	54,357
2025-12-19	203.00	206.20	202.70	204.30	203.47	131,891
2025-12-18	203.10	204.30	201.80	203.70	202.87	63,721
2025-12-17	207.30	207.30	200.90	203.90	203.07	73,759
2025-12-16	205.50	210.10	205.50	208.30	207.46	66,356
2025-12-15	205.30	208.50	203.10	207.30	206.46	57,594
2025-12-12	205.30	208.00	201.60	205.20	204.37	55,177
2025-12-11	210.00	210.00	205.60	207.40	206.56	39,699
2025-12-10	208.90	214.90	207.20	209.50	208.65	72,208
2025-12-09	211.60	211.60	207.10	208.10	207.26	60,311
2025-12-08	213.10	214.60	211.10	211.50	210.64	55,200
2025-12-05	214.10	215.20	212.00	213.30	212.44	58,657
2025-12-04	216.20	217.20	210.80	214.00	213.13	71,723
2025-12-03	207.50	215.20	207.50	215.20	214.33	112,643
2025-12-02	207.50	210.00	205.50	207.40	206.56	91,251
2025-12-01	207.00	213.50	207.00	208.10	207.26	69,126
2025-11-28	203.10	207.50	202.60	207.30	206.46	71,073
2025-11-27	200.40	203.60	199.50	203.00	202.18	42,290
2025-11-26	203.30	205.00	200.40	200.90	200.09	55,064
2025-11-25	194.35	203.10	192.35	202.50	201.68	101,357
2025-11-24	191.60	196.50	191.30	194.55	193.76	111,360
2025-11-21	184.00	190.00	183.15	190.00	189.23	78,094
2025-11-20	186.40	187.95	184.40	186.20	185.45	82,036
2025-11-19	186.00	187.50	184.50	185.00	184.25	92,138
2025-11-18	188.45	188.75	182.75	186.55	185.79	87,004
2025-11-17	192.75	192.75	188.90	190.05	189.28	63,239
2025-11-14	191.40	192.80	189.50	192.80	192.02	46,979
2025-11-13	194.65	198.75	192.35	193.45	192.67	62,346
2025-11-12	193.50	195.80	192.30	194.00	193.21	74,851
2025-11-11	187.70	195.35	186.50	192.60	191.82	105,275
2025-11-10	190.00	190.50	187.20	187.20	186.44	54,166
2025-11-07	191.00	191.30	187.45	188.45	187.69	59,495

← NewerPage 4 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.