Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	204.30	204.70	200.50	200.70	199.13	61,535
2025-02-24	204.30	207.20	201.20	204.40	202.80	69,804
2025-02-21	208.30	209.10	202.90	204.40	202.80	86,865
2025-02-20	202.70	209.10	201.90	208.60	206.97	89,829
2025-02-19	205.10	208.30	203.40	203.80	202.21	53,019
2025-02-18	208.60	209.50	205.80	206.10	204.49	47,881
2025-02-17	210.20	210.80	205.80	208.60	206.97	33,466
2025-02-14	214.00	214.50	211.00	211.00	209.35	44,564
2025-02-13	215.10	215.90	210.90	214.00	212.33	49,836
2025-02-12	218.70	220.30	211.50	212.70	211.04	61,782
2025-02-11	211.00	213.60	210.80	211.90	210.24	56,825
2025-02-10	211.80	213.80	211.20	211.80	210.14	58,003
2025-02-07	212.50	213.90	210.30	211.50	209.85	45,092
2025-02-06	215.80	216.50	209.80	213.20	211.53	57,375
2025-02-05	214.00	215.70	212.10	215.10	213.42	49,299
2025-02-04	219.50	219.90	213.90	214.70	213.02	58,598
2025-02-03	218.40	221.70	216.30	219.60	217.88	61,567
2025-01-31	225.60	226.10	223.10	223.40	221.65	84,566
2025-01-30	227.70	230.60	225.40	225.40	223.64	100,887
2025-01-29	224.30	226.50	219.60	224.90	223.14	102,227
2025-01-28	224.00	239.80	223.90	225.50	223.74	168,328
2025-01-27	205.50	210.50	205.00	208.80	207.17	58,411
2025-01-24	208.60	210.30	205.60	208.40	206.77	43,912
2025-01-23	205.30	209.20	204.80	206.80	205.18	44,432
2025-01-22	204.20	209.50	203.50	205.80	204.19	61,936
2025-01-21	200.00	205.30	199.80	203.90	202.31	47,923
2025-01-20	197.10	200.70	195.80	200.40	198.83	39,243
2025-01-17	199.50	200.30	194.00	197.00	195.46	76,754
2025-01-16	202.60	204.00	196.60	198.45	196.90	49,465
2025-01-15	201.50	205.60	198.40	200.90	199.33	76,061
2025-01-14	206.50	209.40	200.30	202.00	200.42	80,567
2025-01-13	199.00	204.80	197.55	203.80	202.21	65,893
2025-01-10	198.50	202.20	198.15	200.60	199.03	50,533
2025-01-09	199.00	202.80	199.00	199.25	197.69	52,495
2025-01-08	198.15	200.20	194.65	198.15	196.60	45,724
2025-01-07	191.45	200.70	191.45	198.25	196.70	68,877
2025-01-06	184.90	193.25	184.90	192.80	191.29	53,234
2025-01-03	185.45	186.55	179.70	181.20	179.78	37,860
2025-01-02	188.25	188.80	185.10	185.10	183.65	33,997
2024-12-31	185.00	188.70	185.00	188.70	187.23	15,639
2024-12-30	186.50	187.35	183.25	184.25	182.81	25,708
2024-12-27	185.35	188.70	185.20	187.30	185.84	44,760
2024-12-24	185.45	187.70	184.30	184.30	182.86	13,516
2024-12-23	184.15	186.15	184.15	185.80	184.35	27,522
2024-12-20	184.00	186.95	181.50	185.20	183.75	113,314
2024-12-19	184.90	188.70	184.60	185.00	183.55	64,801
2024-12-18	187.70	190.35	186.30	188.30	186.83	57,828
2024-12-17	189.90	192.45	186.35	186.40	184.94	65,814
2024-12-16	192.00	193.05	189.40	191.65	190.15	46,483
2024-12-13	193.60	196.90	193.30	194.10	192.58	40,629
2024-12-12	192.45	195.55	192.45	194.70	193.18	49,419
2024-12-11	190.20	194.80	189.30	192.75	191.24	49,171
2024-12-10	184.40	194.80	184.40	191.85	190.35	75,706
2024-12-09	179.65	184.40	178.10	184.35	182.91	62,153
2024-12-06	175.00	180.20	175.00	179.80	178.39	37,815
2024-12-05	181.00	182.90	174.85	175.25	173.88	65,671
2024-12-04	178.55	181.30	178.15	180.85	179.44	44,872
2024-12-03	181.25	181.30	175.15	178.05	176.66	59,344
2024-12-02	178.45	182.55	178.45	180.80	179.39	42,457
2024-11-29	180.40	181.55	178.70	180.35	178.94	43,163

← NewerPage 8 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.