Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	176.00	178.80	176.00	178.80	178.80	6
2026-07-28	169.00	176.20	168.20	176.20	176.20	85
2026-07-27	176.00	176.00	170.40	170.40	170.40	31
2026-07-24	172.00	174.20	171.80	174.20	174.20	7
2026-07-23	187.00	187.00	171.00	179.40	179.40	191
2026-07-22	176.80	182.00	174.80	179.80	179.80	50
2026-07-21	186.00	188.60	172.20	177.40	177.40	263
2026-07-20	192.00	193.60	189.20	190.00	190.00	958
2026-07-17	196.20	199.60	193.40	193.40	193.40	22
2026-07-16	198.40	198.60	194.40	198.00	198.00	215
2026-07-15	198.00	200.00	197.00	200.00	200.00	19
2026-07-14	200.00	200.50	196.40	200.00	200.00	38
2026-07-13	194.40	199.20	192.40	198.18	198.18	562
2026-07-10	192.40	199.20	187.40	195.80	195.80	1,319
2026-07-09	178.60	190.20	178.60	189.60	189.60	603
2026-07-08	183.20	185.00	181.00	181.00	181.00	2,110
2026-07-07	188.20	194.00	187.15	187.15	187.15	101
2026-07-06	193.60	193.60	184.20	186.00	186.00	434
2026-07-03	183.00	190.60	183.00	186.60	186.60	1,055
2026-07-02	188.60	192.00	188.00	190.80	190.80	39
2026-07-01	191.00	193.00	185.60	188.40	188.40	36
2026-06-30	187.00	188.40	185.60	186.60	186.60	2,520
2026-06-29	177.80	188.40	177.80	187.20	187.20	2,519
2026-06-26	184.60	187.20	176.40	184.00	184.00	7
2026-06-25	173.80	186.80	173.80	186.80	186.80	69
2026-06-24	179.40	179.40	174.20	177.60	177.60	263
2026-06-23	171.80	180.60	171.00	176.80	176.80	163
2026-06-22	178.80	181.80	175.00	176.67	176.67	804
2026-06-19	175.60	176.90	173.60	176.40	176.40	5,439
2026-06-18	177.60	185.00	167.60	172.20	172.20	124
2026-06-17	179.40	184.20	179.40	182.40	182.40	150
2026-06-16	182.60	184.00	182.00	182.00	182.00	5
2026-06-15	180.80	189.20	180.80	182.60	182.60	287
2026-06-12	179.80	185.00	179.20	181.80	181.80	23
2026-06-11	184.00	186.80	182.00	183.80	183.80	103
2026-06-10	185.80	190.40	185.80	190.40	190.40	381
2026-06-09	194.00	194.00	187.00	190.00	190.00	161
2026-06-08	185.00	190.00	183.60	190.00	190.00	280
2026-06-05	190.20	195.00	187.40	187.40	187.40	7
2026-06-04	185.00	194.60	185.00	194.60	194.60	6
2026-06-03	188.20	189.40	186.00	187.40	187.40	6
2026-06-02	187.00	195.00	187.00	190.80	190.80	89
2026-06-01	193.20	194.60	192.20	193.20	193.20	53
2026-05-29	189.00	195.80	181.80	195.80	195.80	89
2026-05-28	182.00	187.80	181.00	187.80	187.80	10
2026-05-27	187.00	189.00	184.60	184.60	184.60	1,797
2026-05-26	189.20	189.20	182.40	184.10	184.10	4,643
2026-05-25	185.70	188.40	185.70	188.00	188.00	30
2026-05-22	186.00	190.00	185.60	185.60	185.60	95
2026-05-21	185.40	189.00	179.20	189.00	189.00	48
2026-05-20	181.80	183.60	181.80	183.60	183.60	24
2026-05-19	177.00	184.00	177.00	182.00	182.00	38
2026-05-18	165.00	180.00	165.00	180.00	180.00	303
2026-05-15	166.40	168.00	165.40	165.60	165.60	9
2026-05-14	168.20	170.60	168.20	170.60	170.60	2
2026-05-13	170.40	171.80	168.00	168.40	168.40	237
2026-05-12	172.60	175.60	167.40	170.20	170.20	17
2026-05-11	174.60	174.60	170.00	171.60	171.60	49
2026-05-08	175.80	176.00	172.40	172.60	172.60	106
2026-05-07	181.00	181.00	177.40	177.40	177.40	126

← NewerPage 2 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.