Sartorius Stedim Biotech SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	180.50	182.95	180.50	181.10	179.68	39,510
2024-11-27	178.75	181.40	178.55	180.00	178.59	48,325
2024-11-26	176.95	179.85	175.40	179.10	177.70	53,992
2024-11-25	176.10	179.90	175.50	178.40	177.01	91,444
2024-11-22	169.60	177.10	169.60	175.00	173.63	62,661
2024-11-21	166.40	168.60	164.75	168.60	167.28	68,661
2024-11-20	169.30	169.50	166.25	168.05	166.74	71,430
2024-11-19	169.50	170.30	163.10	167.85	166.54	65,494
2024-11-18	171.70	173.20	167.30	167.30	165.99	59,634
2024-11-15	179.95	180.30	171.25	171.25	169.91	97,487
2024-11-14	182.95	186.60	180.50	183.55	182.12	56,147
2024-11-13	184.50	185.80	180.65	182.50	181.07	65,849
2024-11-12	180.60	194.25	177.55	185.60	184.15	85,006
2024-11-11	184.50	185.45	182.85	183.30	181.87	25,796
2024-11-08	184.75	186.95	181.55	181.70	180.28	52,772
2024-11-07	181.85	188.70	181.85	184.40	182.96	52,627
2024-11-06	190.50	193.15	181.35	181.95	180.53	57,210
2024-11-05	190.05	191.05	185.85	189.00	187.52	43,291
2024-11-04	191.15	194.00	190.40	190.40	188.91	37,781
2024-11-01	183.30	193.70	180.80	192.00	190.50	71,137
2024-10-31	182.60	185.00	181.20	183.30	181.87	91,363
2024-10-30	185.00	185.75	181.90	184.00	182.56	73,441
2024-10-29	191.25	191.30	185.85	186.05	184.60	62,062
2024-10-28	189.75	192.20	189.00	190.75	189.26	90,973
2024-10-25	191.30	193.35	187.60	188.80	187.32	56,477
2024-10-24	196.85	197.05	191.85	192.40	190.90	56,214
2024-10-23	197.45	199.05	193.65	196.00	194.47	62,631
2024-10-22	197.90	206.40	194.35	198.55	197.00	86,123
2024-10-21	211.80	214.00	198.90	198.90	197.35	71,240
2024-10-18	207.90	214.80	204.80	211.90	210.24	118,695
2024-10-17	200.00	209.50	195.95	208.00	206.37	180,711
2024-10-16	180.85	182.50	173.70	176.75	175.37	167,387
2024-10-15	192.00	193.85	183.65	184.95	183.50	105,156
2024-10-14	188.45	192.55	187.50	191.50	190.00	47,732
2024-10-11	184.70	189.05	184.00	188.20	186.73	56,543
2024-10-10	182.55	185.10	180.95	185.10	183.65	69,243
2024-10-09	183.30	185.80	181.85	182.55	181.12	55,357
2024-10-08	179.55	182.50	176.60	182.50	181.07	53,683
2024-10-07	182.00	184.20	181.05	181.85	180.43	38,442
2024-10-04	180.00	186.35	178.30	181.85	180.43	47,002
2024-10-03	182.30	185.50	178.35	179.70	178.30	65,236
2024-10-02	185.20	185.95	181.00	181.90	180.48	57,605
2024-10-01	189.40	192.00	183.50	184.45	183.01	61,375
2024-09-30	190.50	194.10	187.75	187.75	186.28	92,384
2024-09-27	186.10	191.80	184.70	191.80	190.30	80,715
2024-09-26	171.50	184.95	170.40	183.95	182.51	118,794
2024-09-25	171.10	173.00	169.90	170.35	169.02	64,190
2024-09-24	174.25	175.00	171.40	172.00	170.66	49,035
2024-09-23	171.00	173.80	170.65	172.40	171.05	57,679
2024-09-20	180.40	180.40	169.75	171.50	170.16	133,819
2024-09-19	182.65	188.25	179.85	181.30	179.88	117,070
2024-09-18	181.00	188.00	171.30	179.65	178.25	106,755
2024-09-17	182.30	186.55	180.80	181.50	180.08	61,245
2024-09-16	183.60	184.80	180.90	182.40	180.97	54,308
2024-09-13	187.45	189.10	184.30	184.80	183.36	75,017
2024-09-12	192.00	193.30	184.90	187.00	185.54	62,408
2024-09-11	188.30	192.05	187.40	189.75	188.27	47,135
2024-09-10	188.70	195.30	188.05	188.60	187.13	47,168
2024-09-09	179.00	190.85	178.30	188.75	187.27	63,993
2024-09-06	174.50	183.00	174.50	178.70	177.30	88,221

← NewerPage 9 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.