Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 178.80 | 180.40 | 177.00 | 177.00 | 176.24 | 2,360 |
| 2025-11-05 | 180.80 | 180.80 | 177.20 | 178.77 | 178.01 | 1,471 |
| 2025-11-04 | 180.20 | 184.40 | 180.20 | 182.80 | 182.02 | 17 |
| 2025-11-03 | 190.00 | 191.20 | 184.40 | 184.40 | 183.61 | 189 |
| 2025-10-31 | 189.80 | 192.40 | 188.40 | 192.00 | 191.18 | 2 |
| 2025-10-30 | 189.60 | 195.80 | 188.40 | 188.40 | 187.59 | 64 |
| 2025-10-29 | 190.00 | 193.20 | 190.00 | 192.60 | 191.77 | 221 |
| 2025-10-28 | 197.00 | 197.00 | 188.20 | 192.60 | 191.77 | 46 |
| 2025-10-27 | 195.20 | 195.20 | 191.60 | 191.60 | 190.78 | 7 |
| 2025-10-24 | 192.60 | 196.40 | 189.80 | 194.80 | 193.97 | 112 |
| 2025-10-23 | 189.80 | 194.80 | 189.80 | 191.40 | 190.58 | 86 |
| 2025-10-22 | 193.60 | 196.80 | 191.80 | 192.60 | 191.77 | 827 |
| 2025-10-21 | 188.80 | 195.00 | 187.20 | 194.00 | 193.17 | 632 |
← NewerPage 5 of 5 · 253 trading days
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.