Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	194.00	196.00	188.65	190.40	189.63	60,778
2025-11-05	195.45	196.70	193.10	193.85	193.06	58,058
2025-11-04	198.20	200.40	196.80	200.40	199.59	41,013
2025-11-03	206.90	207.60	200.40	200.40	199.59	73,596
2025-10-31	206.80	210.30	206.80	207.20	206.36	81,119
2025-10-30	208.00	211.30	205.00	206.80	205.96	52,868
2025-10-29	208.40	211.50	205.60	208.90	208.05	71,161
2025-10-28	208.70	215.10	208.50	209.10	208.25	124,111
2025-10-27	211.50	212.70	209.70	210.20	209.35	60,980
2025-10-24	212.00	213.60	209.40	211.60	210.74	49,090
2025-10-23	211.00	212.80	209.00	211.50	210.64	91,260
2025-10-22	208.00	213.60	207.50	212.20	211.34	77,787
2025-10-21	206.60	216.00	204.70	211.30	210.44	118,078
2025-10-20	205.00	207.40	200.40	207.40	206.56	80,079
2025-10-17	201.50	206.90	200.30	202.60	201.78	83,201
2025-10-16	200.50	211.50	199.80	203.90	203.07	159,092
2025-10-15	183.95	187.45	183.90	185.95	185.20	81,466
2025-10-14	183.50	183.85	181.60	182.85	182.11	61,374
2025-10-13	187.60	188.30	184.85	187.10	186.34	100,509
2025-10-10	190.85	191.30	187.00	187.60	186.84	82,051
2025-10-09	192.50	193.05	188.85	191.50	190.72	51,039
2025-10-08	195.55	196.30	190.55	193.00	192.22	65,647
2025-10-07	196.90	198.55	196.00	197.00	196.20	50,234
2025-10-06	198.25	198.40	194.80	198.35	197.55	54,770
2025-10-03	191.40	200.00	191.25	198.60	197.79	108,530
2025-10-02	188.80	193.40	187.60	190.15	189.38	113,022
2025-10-01	176.20	188.50	175.25	185.90	185.15	204,987
2025-09-30	171.00	172.55	166.60	172.05	171.35	106,923
2025-09-29	172.50	174.10	170.40	171.05	170.36	71,178
2025-09-26	173.35	175.55	171.00	171.55	170.85	61,830
2025-09-25	179.50	179.65	174.35	174.50	173.79	51,262
2025-09-24	186.25	186.55	180.80	181.30	180.57	51,251
2025-09-23	185.00	188.25	183.95	187.20	186.44	57,425
2025-09-22	185.50	186.95	184.10	184.85	184.10	51,677
2025-09-19	185.10	187.15	183.70	186.00	185.25	185,179
2025-09-18	177.25	184.95	177.25	184.80	184.05	74,274
2025-09-17	175.00	178.30	173.35	177.45	176.73	54,395
2025-09-16	174.50	179.80	174.30	175.30	174.59	61,344
2025-09-15	169.45	175.60	169.45	173.85	173.15	41,770
2025-09-12	169.30	172.75	167.35	169.65	168.96	52,789
2025-09-11	174.25	176.00	168.75	169.25	168.56	96,251
2025-09-10	175.45	176.90	174.25	174.70	173.99	30,659
2025-09-09	174.00	176.65	173.95	175.30	174.59	41,688
2025-09-08	174.00	175.25	172.45	174.15	173.44	37,032
2025-09-05	172.35	174.05	171.15	173.75	173.05	44,938
2025-09-04	173.70	175.50	166.10	170.95	170.26	83,170
2025-09-03	173.60	176.25	173.55	174.25	173.54	64,723
2025-09-02	177.65	180.40	172.50	172.55	171.85	54,265
2025-09-01	175.70	179.10	175.70	177.90	177.18	49,367
2025-08-29	174.50	177.05	174.10	174.90	174.19	50,918
2025-08-28	175.25	176.50	174.25	174.75	174.04	29,684
2025-08-27	175.00	177.05	173.60	174.50	173.79	33,741
2025-08-26	173.00	178.50	172.20	175.25	174.54	76,913
2025-08-25	177.90	178.15	174.85	174.85	174.14	26,236
2025-08-22	175.50	179.90	175.50	177.85	177.13	51,326
2025-08-21	179.20	180.65	176.15	176.30	175.59	45,113
2025-08-20	178.45	180.35	178.00	179.40	178.67	32,566
2025-08-19	176.75	179.60	175.80	179.30	178.57	57,490
2025-08-18	177.25	178.00	175.50	177.50	176.78	64,971
2025-08-15	178.00	178.75	176.75	177.40	176.68	49,168

← NewerPage 5 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.