Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	152.80	163.80	151.80	163.80	163.10	730
2025-08-11	149.60	151.60	147.60	151.20	150.55	27
2025-08-08	146.80	150.00	146.80	147.60	146.97	142
2025-08-07	145.40	150.00	145.40	148.40	147.76	80
2025-08-06	148.60	149.40	146.60	146.60	145.97	15
2025-08-05	151.80	151.80	146.60	147.40	146.77	94
2025-08-04	151.00	152.60	150.60	150.60	149.95	122
2025-08-01	153.80	156.00	150.00	150.40	149.76	207
2025-07-31	160.00	161.00	155.80	155.80	155.13	110
2025-07-30	160.20	162.20	160.20	161.40	160.71	61
2025-07-29	160.00	163.00	156.40	161.80	161.11	298
2025-07-28	161.20	163.40	159.00	159.00	158.32	233
2025-07-25	159.20	161.00	158.00	159.33	158.65	2,405
2025-07-24	162.80	162.80	157.80	158.40	157.72	126
2025-07-23	159.80	161.00	158.20	160.20	159.51	348
2025-07-22	160.20	166.00	149.10	158.40	157.72	1,205
2025-07-21	171.20	171.20	166.20	166.20	165.49	30
2025-07-18	178.80	178.80	170.20	171.40	170.67	8
2025-07-17	170.20	172.80	170.20	172.40	171.66	84
2025-07-16	171.20	173.60	170.20	171.20	170.47	75
2025-07-15	174.20	176.75	172.80	173.90	173.16	575
2025-07-14	174.20	178.00	171.20	171.20	170.47	293
2025-07-11	181.80	181.80	178.60	178.80	178.03	2
2025-07-10	176.20	181.00	174.00	181.00	180.22	189
2025-07-09	184.80	184.80	176.40	176.40	175.64	14,724
2025-07-08	174.00	179.80	174.00	179.50	178.73	149
2025-07-07	178.00	178.00	174.00	174.40	173.65	8
2025-07-04	178.20	178.80	176.80	177.80	177.04	30
2025-07-03	183.60	186.60	177.80	179.00	178.23	143
2025-07-02	176.60	184.00	176.60	181.00	180.22	20
2025-07-01	177.80	177.80	176.00	176.40	175.64	51
2025-06-30	180.80	180.80	176.00	176.20	175.45	374
2025-06-27	179.40	181.00	177.00	177.00	176.24	51
2025-06-26	174.80	179.60	174.80	177.00	176.24	5
2025-06-25	169.60	175.60	169.60	172.40	171.66	31
2025-06-24	165.20	173.40	165.20	173.40	172.66	3
2025-06-23	169.40	170.80	169.40	169.40	168.67	308
2025-06-20	174.00	176.40	173.60	174.60	173.85	424
2025-06-19	168.60	173.80	168.60	173.80	173.06	124
2025-06-18	170.40	171.00	168.00	168.80	168.08	291
2025-06-17	165.20	176.20	165.20	170.80	170.07	612
2025-06-16	171.40	173.00	164.80	166.80	166.09	196
2025-06-13	173.00	173.00	161.40	167.80	167.08	11
2025-06-12	170.80	170.80	164.80	168.00	167.28	41
2025-06-11	167.20	171.40	165.00	171.40	170.67	71
2025-06-10	170.00	170.00	167.69	169.40	168.67	126
2025-06-09	167.20	178.20	166.20	166.20	165.49	713
2025-06-06	162.20	167.60	162.20	167.40	166.68	291
2025-06-05	168.40	168.60	161.80	163.60	162.90	1,354
2025-06-04	161.20	166.60	161.20	166.40	165.69	779
2025-06-03	183.00	183.00	163.60	163.60	162.90	466
2025-06-02	170.60	173.00	163.20	164.80	164.09	390
2025-05-30	175.60	175.60	172.60	172.80	172.06	167
2025-05-29	175.20	183.40	175.20	175.20	174.45	26
2025-05-28	179.60	180.40	175.40	175.40	174.65	149
2025-05-27	178.40	179.20	176.20	176.20	175.45	12
2025-05-23	181.60	183.20	176.00	176.40	175.64	576
2025-05-22	181.80	183.60	178.60	180.60	179.83	31
2025-05-21	186.00	187.60	183.60	185.60	184.80	229
2025-05-20	187.60	187.60	184.20	185.20	184.41	2

← NewerPage 6 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.