Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	209.50	215.00	206.00	209.00	209.00	9
2026-10-20	205.00	210.00	205.00	207.50	207.50	7
2026-10-19	205.50	210.50	205.00	207.00	207.00	3
2026-10-16	209.00	209.00	207.00	207.00	207.00	137
2026-10-15	207.50	207.50	204.00	206.50	206.50	638
2026-10-14	198.00	207.50	198.00	207.50	207.50	876
2026-10-13	198.00	201.00	198.00	201.00	201.00	0
2026-10-12	203.50	206.50	203.00	206.50	206.50	265
2026-10-09	201.00	204.00	201.00	204.00	204.00	6
2026-10-08	206.00	207.50	195.40	196.60	196.60	3,141
2026-10-07	214.00	214.00	205.00	206.00	206.00	714
2026-10-06	204.00	215.50	202.00	215.50	215.50	4,544
2026-10-05	203.50	203.50	198.80	199.60	199.60	195
2026-10-02	199.40	201.50	197.00	201.50	201.50	32
2026-10-01	203.00	203.00	200.00	200.00	200.00	10
2026-09-30	207.00	207.50	206.00	207.50	207.50	30
2026-09-29	208.50	211.50	206.50	206.50	206.50	30
2026-09-28	208.50	212.00	208.50	209.00	209.00	36
2026-09-25	212.50	213.50	206.50	206.50	206.50	51
2026-09-24	204.50	211.00	201.50	210.00	210.00	647
2026-09-23	203.00	207.50	202.50	206.50	206.50	929
2026-09-22	201.50	205.00	201.50	204.50	204.50	20
2026-09-21	198.00	201.50	196.00	199.60	199.60	19
2026-09-18	198.60	199.00	196.40	199.00	199.00	33
2026-09-17	194.80	198.20	194.60	196.00	196.00	64
2026-09-16	190.80	194.80	190.60	194.80	194.80	188
2026-09-15	184.00	189.20	181.60	187.40	187.40	1
2026-09-14	183.20	185.00	181.80	182.00	182.00	5
2026-09-11	185.20	186.40	183.40	186.40	186.40	37
2026-09-10	185.80	189.60	183.20	185.20	185.20	4
2026-09-09	187.40	187.40	185.00	186.80	186.80	266
2026-09-08	190.00	190.00	184.80	187.60	187.60	316
2026-09-07	190.40	190.40	182.80	185.00	185.00	125
2026-09-04	191.20	191.20	191.20	191.20	191.20	1
2026-09-03	200.50	200.50	191.00	193.20	193.20	0
2026-09-02	191.20	194.00	191.20	194.00	194.00	1,421
2026-09-01	203.00	203.00	195.80	195.80	195.80	103
2026-08-31	202.50	202.50	195.40	197.60	197.60	13
2026-08-28	189.20	201.50	189.20	201.50	201.50	0
2026-08-27	192.20	197.80	192.20	197.40	197.40	59
2026-08-26	199.00	199.00	185.20	193.60	193.60	129
2026-08-25	193.00	195.80	193.00	195.80	195.80	10
2026-08-24	196.80	196.80	192.80	195.20	195.20	11
2026-08-21	195.80	196.20	195.00	195.60	195.60	11
2026-08-20	197.80	200.00	195.40	200.00	200.00	172
2026-08-19	182.80	185.40	180.40	185.40	185.40	7
2026-08-18	182.00	187.60	182.00	184.20	184.20	4
2026-08-17	189.20	189.20	185.60	188.40	188.40	20
2026-08-14	194.40	194.40	189.60	190.80	190.80	1
2026-08-13	191.80	194.00	191.80	192.00	192.00	0
2026-08-12	191.00	192.20	189.60	190.40	190.40	106
2026-08-11	194.60	194.60	183.20	192.60	192.60	0
2026-08-10	193.00	194.80	190.00	194.80	194.80	72
2026-08-07	191.40	193.00	190.20	190.80	190.80	1
2026-08-06	184.20	190.60	184.20	188.60	188.60	64
2026-08-05	186.00	186.00	182.00	184.60	184.60	4
2026-08-04	186.00	186.00	183.00	183.40	183.40	18
2026-08-03	177.60	186.00	177.60	183.40	183.40	457
2026-07-31	179.40	179.80	179.00	179.00	179.00	155
2026-07-30	175.00	179.40	175.00	179.40	179.40	25

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.7300 EUR
2025-03-28	0.7300 EUR
2024-04-02	0.7300 EUR
2023-03-30	1.4300 EUR
2022-03-28	1.2500 EUR
2021-03-29	0.7000 EUR
2020-06-29	0.3500 EUR
2020-03-27	0.7000 EUR
2019-03-29	0.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.