Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	187.00	188.80	186.20	186.20	185.40	5,209
2026-02-04	193.20	197.00	187.40	190.86	190.04	4,926
2026-02-03	191.20	200.00	180.60	195.40	194.56	3,704
2026-02-02	185.20	188.20	184.00	187.60	186.80	1,414
2026-01-30	186.80	191.20	186.20	188.20	187.39	48
2026-01-29	192.60	195.40	189.40	189.40	188.59	699
2026-01-28	200.00	203.00	189.40	194.40	193.57	820
2026-01-27	197.00	204.50	197.00	199.40	198.55	94
2026-01-26	202.00	205.00	198.00	203.00	202.13	298
2026-01-23	203.50	203.50	201.00	202.50	201.63	50
2026-01-22	201.50	203.00	194.20	203.00	202.13	364
2026-01-21	198.00	198.80	193.80	198.20	197.35	113
2026-01-20	194.00	196.00	192.00	196.00	195.16	92
2026-01-19	196.00	198.80	194.20	194.20	193.37	18
2026-01-16	199.00	202.50	199.00	202.50	201.63	32
2026-01-15	196.60	197.80	194.60	197.40	196.55	7
2026-01-14	202.50	202.50	197.80	197.80	196.95	18
2026-01-13	204.00	204.00	198.40	198.40	197.55	18
2026-01-12	200.00	204.50	197.60	203.00	202.13	27
2026-01-09	203.50	206.50	198.60	199.80	198.94	41
2026-01-08	208.00	208.00	202.00	203.00	202.13	168
2026-01-07	203.50	208.00	203.50	207.00	206.11	17
2026-01-06	202.00	207.00	202.00	207.00	206.11	179
2026-01-05	195.00	196.20	191.60	191.60	190.78	195
2026-01-02	189.00	196.40	189.00	196.40	195.56	14
2025-12-30	189.40	190.80	189.40	190.60	189.78	147
2025-12-29	188.60	191.60	188.20	191.40	190.58	60
2025-12-23	189.80	190.60	187.40	189.80	188.99	32
2025-12-22	185.00	187.80	184.60	186.40	185.60	66
2025-12-19	187.00	187.20	183.40	187.20	186.40	17
2025-12-18	186.80	186.80	183.40	183.60	182.81	4
2025-12-17	186.40	187.60	182.60	185.00	184.21	7
2025-12-16	182.20	187.40	181.00	187.40	186.60	7
2025-12-15	188.00	190.40	185.00	187.40	186.60	131
2025-12-12	190.70	191.40	189.40	190.80	189.98	13
2025-12-11	194.60	195.40	189.40	195.40	194.56	221
2025-12-10	199.40	201.00	195.40	195.40	194.56	15
2025-12-09	191.40	195.20	191.40	193.60	192.77	437
2025-12-08	195.60	198.80	195.40	195.40	194.56	14
2025-12-05	197.60	198.60	196.80	196.80	195.96	25
2025-12-04	202.00	202.00	196.80	200.00	199.14	105
2025-12-03	197.00	200.50	197.00	200.00	199.14	60
2025-12-02	196.40	196.40	191.20	193.20	192.37	54
2025-12-01	193.20	200.50	193.20	195.60	194.76	47
2025-11-28	190.60	195.40	190.60	195.40	194.56	2,638
2025-11-27	189.00	192.00	188.80	192.00	191.18	3,590
2025-11-26	188.40	189.20	188.20	189.20	188.39	142
2025-11-25	185.80	188.20	181.20	188.20	187.39	111
2025-11-24	179.20	181.60	179.20	181.20	180.42	314
2025-11-21	173.00	174.80	173.00	173.00	172.26	260
2025-11-20	176.40	176.80	175.00	176.80	176.04	16
2025-11-19	174.40	176.60	174.40	176.60	175.84	2
2025-11-18	177.00	177.00	175.20	175.40	174.65	47
2025-11-17	180.40	182.00	180.37	181.34	180.56	2,913
2025-11-14	178.20	180.60	178.20	180.00	179.23	3,380
2025-11-13	184.00	187.00	181.40	183.59	182.80	1,109
2025-11-12	181.80	183.20	180.80	183.00	182.22	1,246
2025-11-11	176.00	180.80	176.00	178.51	177.74	702
2025-11-10	172.20	179.00	172.20	175.99	175.24	1,155
2025-11-07	178.00	178.20	173.20	175.00	174.25	286

← NewerPage 4 of 5 · 253 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.