Sartorius Aktiengesellschaft historical data

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

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
2025-10-20	189.20	189.20	183.00	187.40	186.60	110
2025-10-17	182.80	188.00	180.00	187.60	186.80	62
2025-10-16	187.60	194.00	184.00	185.20	184.41	365
2025-10-15	171.20	173.40	170.00	172.00	171.26	4
2025-10-14	173.00	173.00	168.40	169.60	168.87	12
2025-10-13	170.80	173.60	170.80	173.60	172.86	35
2025-10-10	174.80	176.00	171.80	174.60	173.85	307
2025-10-09	177.20	177.80	174.00	177.80	177.04	34
2025-10-08	178.00	180.60	172.80	178.80	178.03	192
2025-10-07	184.80	184.80	182.00	182.20	181.42	379
2025-10-06	182.20	184.40	181.80	184.20	183.41	29
2025-10-03	178.00	183.40	176.00	183.40	182.61	157
2025-10-02	175.80	183.40	175.00	179.20	178.43	754
2025-10-01	163.00	176.20	163.00	174.80	174.05	440
2025-09-30	161.20	161.20	157.20	158.80	158.12	7
2025-09-29	161.00	161.40	158.20	160.00	159.31	77
2025-09-26	162.20	163.20	158.60	158.60	157.92	17
2025-09-25	170.40	170.40	162.00	162.00	161.31	159
2025-09-24	170.00	170.00	167.20	167.20	166.48	1,033
2025-09-23	173.20	173.20	170.00	171.80	171.06	349
2025-09-22	172.40	174.80	170.60	170.60	169.87	416
2025-09-19	169.80	172.20	168.00	172.00	171.26	729
2025-09-18	165.80	170.60	165.80	169.27	168.54	513
2025-09-17	162.80	164.40	161.40	164.40	163.70	187
2025-09-16	163.20	165.20	162.80	163.20	162.50	121
2025-09-15	164.80	164.80	158.80	163.00	162.30	235
2025-09-12	159.40	162.20	157.40	162.20	161.51	85
2025-09-11	160.40	161.00	159.00	160.00	159.31	369
2025-09-10	161.40	165.40	159.60	164.20	163.50	647
2025-09-09	157.40	162.80	157.40	161.80	161.11	180
2025-09-08	158.00	160.40	157.20	160.40	159.71	89
2025-09-05	158.60	159.60	155.80	155.80	155.13	560
2025-09-04	160.20	161.20	154.40	156.00	155.33	1,135
2025-09-03	163.00	164.60	162.20	163.40	162.70	67
2025-09-02	162.40	167.40	161.60	162.60	161.90	279
2025-09-01	164.80	168.20	164.80	168.00	167.28	158
2025-08-29	160.00	161.20	158.60	160.00	159.31	37
2025-08-28	157.40	161.00	157.40	161.00	160.31	193
2025-08-26	163.20	165.20	160.80	161.00	160.31	344
2025-08-22	157.80	163.00	157.80	162.20	161.51	75
2025-08-21	163.00	163.00	160.00	160.00	159.31	10
2025-08-20	161.40	163.40	161.40	163.40	162.70	8
2025-08-19	160.80	163.20	160.40	163.20	162.50	370
2025-08-18	163.40	163.40	160.20	160.20	159.51	32
2025-08-15	162.60	163.60	161.00	161.00	160.31	87
2025-08-14	160.00	164.00	160.00	160.60	159.91	186
2025-08-13	163.20	163.80	160.80	162.00	161.31	214

← NewerPage 5 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.