Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	187.00	195.20	187.00	194.40	192.76	277
2024-08-23	190.80	190.80	187.00	190.20	188.59	394
2024-08-22	187.40	192.20	187.40	190.40	188.79	16
2024-08-21	198.60	198.60	187.40	188.80	187.21	43
2024-08-20	190.40	190.40	186.80	188.20	186.61	18
2024-08-19	186.00	190.40	186.00	189.80	188.20	162
2024-08-16	198.60	198.60	189.00	191.40	189.78	144
2024-08-15	190.40	193.60	186.20	190.00	188.40	457
2024-08-14	190.60	190.60	184.60	187.40	185.82	357
2024-08-13	190.00	194.20	184.00	192.60	190.97	36
2024-08-12	196.20	198.20	195.00	195.00	193.35	170
2024-08-09	200.00	200.00	194.40	196.00	194.35	6
2024-08-08	204.00	204.00	186.00	194.60	192.96	249
2024-08-07	195.00	200.00	193.40	198.80	197.12	149
2024-08-06	192.40	194.20	188.00	193.20	191.57	50
2024-08-05	188.80	194.20	186.60	191.40	189.78	135
2024-08-02	210.00	210.00	196.80	199.00	197.32	234
2024-08-01	208.00	210.00	205.50	207.50	205.75	189
2024-07-31	202.50	208.50	202.50	208.50	206.74	179
2024-07-30	196.20	208.50	193.40	202.00	200.29	156
2024-07-29	196.20	201.00	193.80	196.20	194.54	22
2024-07-26	183.80	199.00	183.40	196.60	194.94	292
2024-07-25	181.20	184.40	179.40	184.20	182.64	72
2024-07-24	181.00	184.00	178.40	183.00	181.46	66
2024-07-23	172.20	187.40	172.20	182.60	181.06	514
2024-07-22	170.00	172.20	169.60	169.60	168.17	183
2024-07-19	173.20	174.00	165.00	171.80	170.35	394
2024-07-18	196.40	201.00	196.40	199.20	197.52	31
2024-07-17	192.20	197.40	192.20	197.20	195.54	123
2024-07-16	192.20	192.20	189.60	191.60	189.98	72
2024-07-15	193.60	195.00	191.40	191.40	189.78	17
2024-07-12	194.80	195.40	189.80	193.40	191.77	51
2024-07-11	185.00	194.00	180.80	194.00	192.36	1,825
2024-07-10	185.80	185.80	182.80	183.41	181.86	574
2024-07-09	187.00	189.20	184.80	188.02	186.43	2,774
2024-07-08	187.80	190.00	185.80	187.82	186.24	698
2024-07-05	185.75	189.40	185.75	187.40	185.82	210
2024-07-04	185.00	186.80	184.80	186.80	185.22	40
2024-07-03	175.00	184.80	175.00	181.40	179.87	599
2024-07-02	174.20	174.20	166.20	173.40	171.94	182
2024-07-01	181.40	181.40	173.20	174.00	172.53	29
2024-06-28	180.60	180.60	178.00	179.40	177.89	115
2024-06-27	181.00	181.00	176.80	177.00	175.51	39
2024-06-26	177.20	182.40	177.20	182.00	180.46	33
2024-06-25	182.80	182.80	177.20	177.80	176.30	89
2024-06-24	180.00	183.60	175.40	183.40	181.85	296
2024-06-21	179.20	181.20	176.20	179.80	178.28	148
2024-06-20	174.20	178.60	173.20	178.60	177.09	142
2024-06-19	193.00	193.60	172.80	174.20	172.73	200
2024-06-17	192.80	193.80	192.80	193.80	192.16	25
2024-06-14	197.40	198.40	195.40	195.40	193.75	67
2024-06-13	198.60	198.60	196.60	196.60	194.94	60
2024-06-12	201.50	204.50	199.40	201.50	199.80	232
2024-06-11	199.40	203.50	199.40	202.50	200.79	34
2024-06-10	198.00	200.00	195.00	200.00	198.31	13
2024-06-07	196.40	200.00	195.20	198.00	196.33	57
2024-06-06	196.40	202.00	195.80	196.60	194.94	4,663
2024-06-05	192.40	197.40	192.40	196.40	194.74	76
2024-06-04	194.00	195.00	192.00	192.80	191.17	19
2024-06-03	196.00	196.20	191.00	192.60	190.97	206

← NewerPage 10 of 21 · 1,251 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.