Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 196.00 | 196.20 | 191.00 | 192.60 | 190.97 | 206 |
| 2024-05-31 | 193.80 | 193.80 | 191.20 | 193.20 | 191.57 | 94 |
| 2024-05-30 | 194.40 | 195.60 | 191.40 | 194.40 | 192.76 | 154 |
| 2024-05-29 | 200.50 | 200.50 | 193.00 | 194.00 | 192.36 | 251 |
| 2024-05-28 | 202.00 | 203.50 | 200.00 | 201.00 | 199.30 | 87 |
| 2024-05-24 | 207.50 | 207.50 | 201.00 | 201.50 | 199.80 | 265 |
| 2024-05-23 | 210.50 | 210.50 | 207.50 | 209.50 | 207.73 | 32 |
| 2024-05-22 | 214.00 | 214.00 | 207.50 | 210.00 | 208.23 | 19 |
| 2024-05-21 | 213.50 | 215.00 | 212.50 | 213.50 | 211.70 | 11 |
| 2024-05-20 | 215.50 | 217.00 | 213.50 | 214.00 | 212.19 | 9 |
| 2024-05-17 | 220.50 | 221.00 | 214.50 | 214.50 | 212.69 | 43 |
| 2024-05-16 | 232.00 | 232.00 | 213.50 | 221.00 | 219.13 | 562 |
| 2024-05-15 | 233.50 | 234.50 | 227.50 | 231.00 | 229.05 | 147 |
| 2024-05-14 | 219.00 | 230.50 | 219.00 | 225.00 | 223.10 | 173 |
| 2024-05-13 | 220.50 | 222.50 | 218.00 | 221.00 | 219.13 | 58 |
| 2024-05-10 | 231.50 | 231.50 | 220.00 | 221.50 | 219.63 | 116 |
| 2024-05-09 | 222.00 | 226.00 | 220.00 | 226.00 | 224.09 | 103 |
| 2024-05-08 | 217.50 | 225.00 | 217.50 | 225.00 | 223.10 | 49 |
| 2024-05-07 | 225.00 | 225.00 | 219.50 | 222.50 | 220.62 | 61 |
| 2024-05-03 | 218.50 | 226.00 | 218.50 | 225.50 | 223.60 | 160 |
| 2024-05-02 | 218.50 | 224.50 | 218.50 | 223.00 | 221.12 | 18 |
| 2024-04-30 | 226.50 | 229.50 | 219.50 | 219.50 | 217.65 | 20 |
| 2024-04-29 | 229.00 | 230.00 | 226.50 | 229.00 | 227.07 | 51 |
| 2024-04-26 | 224.00 | 227.00 | 221.50 | 225.23 | 223.33 | 731 |
| 2024-04-25 | 225.00 | 227.50 | 219.50 | 223.62 | 221.73 | 44 |
| 2024-04-24 | 231.00 | 232.50 | 223.00 | 228.50 | 226.57 | 148 |
| 2024-04-23 | 219.00 | 234.00 | 217.00 | 229.98 | 228.04 | 571 |
| 2024-04-22 | 206.50 | 217.00 | 206.50 | 209.18 | 207.41 | 175 |
| 2024-04-19 | 209.00 | 213.00 | 204.00 | 208.65 | 206.88 | 487 |
| 2024-04-18 | 234.00 | 250.00 | 204.50 | 228.98 | 227.04 | 691 |
| 2024-04-17 | 255.00 | 258.00 | 249.50 | 255.40 | 253.24 | 72 |
| 2024-04-16 | 256.00 | 261.50 | 255.00 | 257.53 | 255.35 | 24 |
| 2024-04-15 | 250.50 | 266.00 | 250.50 | 261.47 | 259.27 | 6 |
| 2024-04-12 | 267.00 | 269.00 | 259.00 | 259.01 | 256.83 | 24 |
| 2024-04-11 | 267.00 | 272.50 | 263.50 | 263.97 | 261.75 | 87 |
| 2024-04-10 | 273.00 | 273.50 | 264.00 | 264.89 | 262.65 | 4,672 |
| 2024-04-09 | 261.50 | 272.47 | 261.50 | 272.47 | 270.17 | 1,867 |
| 2024-04-08 | 255.00 | 265.50 | 255.00 | 265.03 | 262.79 | 30 |
| 2024-04-05 | 263.50 | 263.50 | 259.50 | 260.25 | 258.05 | 887 |
| 2024-04-04 | 267.08 | 268.50 | 259.50 | 267.57 | 265.31 | 2,188 |
| 2024-04-03 | 263.00 | 268.00 | 262.50 | 266.53 | 264.28 | 3,036 |
| 2024-04-02 | 267.00 | 278.00 | 266.00 | 266.53 | 264.28 | 93 |
| 2024-03-28 | 275.00 | 278.50 | 270.50 | 274.97 | 271.90 | 30,789 |
| 2024-03-27 | 279.00 | 280.50 | 267.00 | 270.00 | 266.99 | 591 |
| 2024-03-26 | 275.00 | 280.50 | 273.00 | 278.00 | 274.90 | 409 |
| 2024-03-25 | 290.00 | 290.00 | 273.00 | 273.00 | 269.95 | 470 |
| 2024-03-22 | 283.00 | 290.00 | 283.00 | 288.00 | 284.79 | 509 |
| 2024-03-21 | 283.00 | 288.50 | 280.00 | 285.53 | 282.34 | 142 |
| 2024-03-20 | 279.50 | 281.50 | 277.50 | 280.14 | 277.01 | 34 |
| 2024-03-19 | 266.00 | 280.50 | 266.00 | 279.03 | 275.91 | 190 |
| 2024-03-18 | 288.00 | 288.00 | 271.97 | 271.97 | 268.94 | 50 |
| 2024-03-15 | 277.00 | 280.00 | 276.46 | 278.03 | 274.93 | 305 |
| 2024-03-14 | 279.00 | 281.00 | 275.50 | 280.78 | 277.65 | 13 |
| 2024-03-13 | 279.00 | 280.00 | 274.98 | 275.47 | 272.40 | 1,337 |
| 2024-03-12 | 280.00 | 280.00 | 273.00 | 275.47 | 272.40 | 1,358 |
| 2024-03-11 | 280.00 | 280.00 | 273.50 | 279.00 | 275.89 | 1,345 |
| 2024-03-08 | 284.00 | 284.00 | 274.50 | 281.03 | 277.89 | 1,853 |
| 2024-03-07 | 275.00 | 286.50 | 275.00 | 283.62 | 280.45 | 1,317 |
| 2024-03-06 | 275.00 | 281.00 | 268.50 | 277.72 | 274.62 | 1,961 |
| 2024-03-05 | 271.50 | 278.50 | 271.50 | 276.63 | 273.55 | 1,873 |
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.