Sartorius Stedim Biotech SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 176.00 | 179.20 | 175.20 | 177.00 | 176.28 | 52,871 |
| 2025-08-13 | 177.90 | 179.00 | 175.20 | 176.00 | 175.29 | 73,061 |
| 2025-08-12 | 169.80 | 178.10 | 169.80 | 177.10 | 176.38 | 80,423 |
| 2025-08-11 | 168.00 | 169.30 | 167.90 | 169.30 | 168.61 | 40,334 |
| 2025-08-08 | 168.00 | 168.60 | 166.00 | 166.85 | 166.17 | 56,789 |
| 2025-08-07 | 165.40 | 168.15 | 164.40 | 167.60 | 166.92 | 66,261 |
| 2025-08-06 | 169.85 | 170.15 | 165.55 | 165.55 | 164.88 | 68,692 |
| 2025-08-05 | 171.00 | 171.50 | 167.95 | 169.90 | 169.21 | 51,688 |
| 2025-08-04 | 172.50 | 172.60 | 169.65 | 170.00 | 169.31 | 54,163 |
| 2025-08-01 | 172.20 | 173.85 | 170.35 | 171.65 | 170.95 | 74,413 |
| 2025-07-31 | 178.35 | 179.80 | 175.85 | 176.00 | 175.29 | 86,585 |
| 2025-07-30 | 179.70 | 181.90 | 177.90 | 177.90 | 177.18 | 55,539 |
| 2025-07-29 | 176.30 | 181.15 | 176.30 | 179.55 | 178.82 | 76,290 |
| 2025-07-28 | 178.00 | 180.35 | 175.90 | 175.90 | 175.19 | 93,089 |
| 2025-07-25 | 174.65 | 176.70 | 172.60 | 175.00 | 174.29 | 71,463 |
| 2025-07-24 | 175.75 | 177.00 | 172.05 | 175.25 | 174.54 | 68,004 |
| 2025-07-23 | 179.30 | 180.00 | 172.85 | 172.85 | 172.15 | 144,287 |
| 2025-07-22 | 192.00 | 192.00 | 166.70 | 175.00 | 174.29 | 407,974 |
| 2025-07-21 | 190.35 | 191.20 | 187.00 | 190.45 | 189.68 | 79,704 |
| 2025-07-18 | 193.85 | 194.10 | 189.68 | 190.35 | 189.58 | 83,369 |
| 2025-07-17 | 195.60 | 196.00 | 192.70 | 192.90 | 192.12 | 37,845 |
| 2025-07-16 | 196.00 | 196.60 | 192.60 | 194.35 | 193.56 | 54,749 |
| 2025-07-15 | 196.00 | 201.40 | 195.05 | 196.50 | 195.70 | 55,538 |
| 2025-07-14 | 201.90 | 204.00 | 195.10 | 196.15 | 195.35 | 72,975 |
| 2025-07-11 | 204.50 | 205.50 | 202.70 | 203.70 | 202.87 | 31,902 |
| 2025-07-10 | 202.00 | 206.30 | 201.80 | 205.70 | 204.87 | 34,861 |
| 2025-07-09 | 202.30 | 205.30 | 199.45 | 200.40 | 199.59 | 32,701 |
| 2025-07-08 | 199.50 | 202.20 | 195.25 | 201.40 | 200.58 | 55,366 |
| 2025-07-07 | 203.40 | 203.80 | 200.00 | 200.20 | 199.39 | 31,885 |
| 2025-07-04 | 201.80 | 206.70 | 201.00 | 203.90 | 203.07 | 39,680 |
| 2025-07-03 | 205.20 | 207.30 | 203.10 | 204.00 | 203.17 | 29,677 |
| 2025-07-02 | 204.00 | 206.30 | 200.50 | 205.10 | 204.27 | 49,969 |
| 2025-07-01 | 201.30 | 203.60 | 199.30 | 203.50 | 202.68 | 72,587 |
| 2025-06-30 | 206.00 | 207.20 | 202.40 | 202.80 | 201.98 | 45,322 |
| 2025-06-27 | 205.00 | 207.60 | 202.40 | 204.60 | 203.77 | 40,308 |
| 2025-06-26 | 199.70 | 208.50 | 199.55 | 203.80 | 202.97 | 60,045 |
| 2025-06-25 | 200.10 | 203.60 | 198.70 | 198.70 | 197.89 | 50,294 |
| 2025-06-24 | 199.50 | 202.40 | 198.85 | 199.30 | 198.49 | 68,586 |
| 2025-06-23 | 198.50 | 198.85 | 193.00 | 194.85 | 194.06 | 58,108 |
| 2025-06-20 | 204.00 | 205.50 | 201.20 | 201.20 | 200.38 | 190,887 |
| 2025-06-19 | 194.55 | 204.20 | 194.55 | 202.40 | 201.58 | 60,154 |
| 2025-06-18 | 197.50 | 197.65 | 194.35 | 197.05 | 196.25 | 67,360 |
| 2025-06-17 | 202.50 | 204.00 | 197.70 | 197.80 | 197.00 | 70,601 |
| 2025-06-16 | 198.90 | 205.60 | 194.15 | 204.40 | 203.57 | 78,801 |
| 2025-06-13 | 198.95 | 203.20 | 198.80 | 199.05 | 198.24 | 46,694 |
| 2025-06-12 | 202.00 | 204.60 | 199.00 | 203.00 | 202.18 | 41,710 |
| 2025-06-11 | 198.55 | 204.00 | 198.30 | 202.20 | 201.38 | 57,617 |
| 2025-06-10 | 194.40 | 198.80 | 194.35 | 198.80 | 197.99 | 47,318 |
| 2025-06-09 | 194.00 | 196.70 | 193.20 | 194.10 | 193.31 | 35,271 |
| 2025-06-06 | 192.50 | 195.30 | 189.10 | 193.65 | 192.86 | 37,363 |
| 2025-06-05 | 195.60 | 196.80 | 191.15 | 193.85 | 193.06 | 60,223 |
| 2025-06-04 | 190.05 | 193.70 | 186.85 | 193.70 | 192.91 | 70,284 |
| 2025-06-03 | 190.00 | 190.70 | 188.00 | 189.60 | 188.83 | 44,403 |
| 2025-06-02 | 190.85 | 191.00 | 186.20 | 189.50 | 188.73 | 75,258 |
| 2025-05-30 | 192.30 | 195.15 | 191.60 | 194.00 | 193.21 | 110,225 |
| 2025-05-29 | 195.45 | 198.25 | 192.75 | 192.75 | 191.97 | 34,784 |
| 2025-05-28 | 194.00 | 194.00 | 191.10 | 192.80 | 192.02 | 47,195 |
| 2025-05-27 | 194.20 | 195.25 | 193.25 | 194.10 | 193.31 | 67,933 |
| 2025-05-26 | 193.60 | 195.00 | 193.40 | 193.65 | 192.86 | 38,116 |
| 2025-05-23 | 195.50 | 197.50 | 188.95 | 190.75 | 189.98 | 68,674 |
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.