Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	178.20	182.60	176.20	178.60	178.60	26
2026-05-05	177.40	177.40	171.40	176.30	176.30	720
2026-05-04	175.00	177.60	172.00	174.60	174.60	9
2026-05-01	174.20	174.20	174.20	174.20	174.20	0
2026-04-30	165.00	174.20	165.00	174.20	174.20	11
2026-04-29	170.20	170.20	167.00	168.60	168.60	130
2026-04-28	174.00	174.80	171.60	172.40	172.40	26
2026-04-27	182.00	182.00	172.20	172.20	172.20	93
2026-04-24	170.60	177.40	169.00	177.40	177.40	781
2026-04-23	186.00	186.00	166.60	169.00	169.00	847
2026-04-22	197.80	198.00	186.60	186.60	186.60	237
2026-04-21	189.00	199.60	187.60	192.00	192.00	40
2026-04-20	187.20	188.80	184.20	185.40	185.40	98
2026-04-17	175.00	190.00	175.00	189.60	189.60	65
2026-04-16	180.20	180.20	176.80	176.80	176.80	15
2026-04-15	179.80	181.20	177.40	180.80	180.80	227
2026-04-14	176.20	180.00	170.60	180.00	180.00	84
2026-04-13	168.40	170.00	165.00	170.00	170.00	93
2026-04-10	175.00	175.00	170.40	170.40	170.40	6
2026-04-09	170.60	171.80	167.80	168.60	168.60	270
2026-04-08	176.20	177.00	174.80	177.00	177.00	56
2026-04-07	166.20	169.00	166.20	167.40	167.40	8
2026-04-02	165.80	166.20	165.80	166.20	166.20	328
2026-04-01	177.50	177.50	167.60	167.60	167.60	174
2026-03-31	167.20	169.20	166.20	167.40	167.40	17
2026-03-30	164.40	166.40	164.20	166.40	166.40	22
2026-03-27	168.60	168.60	164.20	164.20	164.20	77
2026-03-26	169.20	170.40	168.60	170.40	169.67	40
2026-03-25	171.80	171.80	170.20	170.80	170.07	9
2026-03-23	160.60	163.40	158.20	163.40	162.70	22
2026-03-20	164.00	166.60	164.00	165.40	164.69	2,577
2026-03-19	175.00	175.00	166.00	167.40	166.68	46
2026-03-18	183.40	184.80	175.60	175.60	174.85	100
2026-03-17	165.00	178.20	165.00	178.20	177.44	19
2026-03-16	166.60	166.80	161.40	163.60	162.90	217
2026-03-13	168.60	168.60	165.50	165.50	164.79	60
2026-03-12	172.20	176.00	172.20	173.00	172.26	14
2026-03-11	172.40	172.40	171.80	172.20	171.46	141
2026-03-10	180.00	180.00	173.40	173.40	172.66	310
2026-03-09	173.00	174.20	169.20	173.40	172.66	42
2026-03-06	182.80	182.80	176.80	176.80	176.04	31
2026-03-05	176.80	186.20	176.80	183.20	182.42	2
2026-03-04	178.80	184.40	178.20	184.40	183.61	25
2026-03-03	182.80	182.80	178.00	178.00	177.24	42
2026-03-02	185.40	188.00	184.40	188.00	187.19	8
2026-02-27	191.20	192.80	191.00	192.80	191.97	8
2026-02-26	190.60	191.80	189.40	191.80	190.98	11
2026-02-25	189.80	193.60	189.20	193.60	192.77	73
2026-02-24	186.00	188.40	184.80	188.40	187.59	6
2026-02-23	194.60	194.60	183.80	183.80	183.01	23
2026-02-20	192.60	197.40	192.60	196.60	195.76	71
2026-02-19	189.20	192.20	189.20	191.80	190.98	31
2026-02-18	184.00	189.80	182.00	184.48	183.69	1,830
2026-02-17	181.60	184.80	181.60	184.80	184.01	18
2026-02-16	186.80	186.80	178.80	181.20	180.42	109
2026-02-13	180.00	184.20	180.00	182.80	182.02	56
2026-02-11	188.20	188.20	178.60	180.00	179.23	17
2026-02-10	186.00	189.00	185.00	189.00	188.19	105
2026-02-09	188.40	188.40	183.20	184.00	183.21	52
2026-02-06	187.00	187.00	182.40	185.00	184.21	12

← NewerPage 3 of 21 · 1,256 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.