Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	184.20	189.60	183.60	185.00	184.21	43
2025-05-16	191.40	191.40	183.40	185.60	184.80	8
2025-05-15	189.40	189.40	184.80	184.80	184.01	53
2025-05-14	184.40	190.60	184.40	190.60	189.78	251
2025-05-13	190.20	190.20	188.20	188.20	187.39	21
2025-05-12	181.40	187.20	181.40	187.00	186.20	268
2025-05-09	189.00	189.80	187.60	187.60	186.80	98
2025-05-08	185.00	186.00	184.00	186.00	185.20	150
2025-05-07	190.20	196.00	183.80	187.00	186.20	94
2025-05-06	191.80	192.60	191.40	192.60	191.77	64
2025-05-02	187.60	192.80	187.60	192.80	191.97	91
2025-04-30	190.00	190.00	182.20	182.20	181.42	291
2025-04-29	187.20	188.40	182.20	187.80	187.00	291
2025-04-28	184.60	188.20	184.00	184.00	183.21	248
2025-04-25	189.80	190.00	183.60	186.80	186.00	69
2025-04-24	184.00	189.20	183.20	187.20	186.40	75
2025-04-23	187.40	189.40	181.40	187.00	186.20	168
2025-04-22	175.00	182.60	173.60	182.60	181.82	92
2025-04-17	175.00	176.60	168.60	172.60	171.86	100
2025-04-16	174.60	179.80	165.60	175.60	174.85	523
2025-04-15	161.60	163.20	157.60	160.20	159.51	243
2025-04-14	157.60	158.00	155.00	157.40	156.73	74
2025-04-11	152.80	153.60	149.60	153.00	152.34	26
2025-04-10	160.00	169.80	151.20	151.20	150.55	281
2025-04-09	144.20	146.40	143.40	145.80	145.18	11
2025-04-08	154.80	158.40	147.20	148.20	147.57	54
2025-04-07	132.20	146.80	131.40	144.20	143.58	231
2025-04-04	159.00	162.80	150.60	154.00	153.34	660
2025-04-03	165.00	170.40	160.00	160.00	159.31	189
2025-04-02	169.80	170.00	165.00	168.40	167.68	326
2025-04-01	175.40	175.40	171.00	172.40	171.66	79
2025-03-31	173.80	174.00	167.80	169.00	168.28	92
2025-03-28	176.00	178.40	176.00	177.40	176.64	316
2025-03-27	182.80	183.00	171.00	174.80	173.32	275
2025-03-26	181.00	182.00	173.40	176.40	174.91	762
2025-03-25	180.20	187.60	180.20	183.00	181.46	7
2025-03-24	185.20	185.40	185.20	185.40	183.83	385
2025-03-21	183.80	183.80	180.40	183.40	181.85	7
2025-03-20	195.20	195.20	186.00	186.00	184.43	124
2025-03-19	188.00	196.40	188.00	190.40	188.79	318
2025-03-18	196.80	196.80	193.00	193.00	191.37	35
2025-03-17	183.20	194.60	183.20	194.60	192.96	24
2025-03-14	187.80	190.20	187.80	189.40	187.80	10
2025-03-13	184.00	190.60	184.00	187.60	186.02	137
2025-03-12	182.60	188.40	182.60	188.40	186.81	199
2025-03-11	179.40	196.60	178.00	183.20	181.65	528
2025-03-10	186.20	186.20	179.40	179.40	177.89	668
2025-03-07	191.40	191.40	183.80	184.60	183.04	417
2025-03-06	181.80	194.00	179.80	190.80	189.19	393
2025-03-05	179.60	186.80	179.60	183.00	181.46	62
2025-03-04	186.00	198.60	175.00	177.80	176.30	108
2025-03-03	190.00	190.00	185.40	186.60	185.02	179
2025-02-28	191.00	191.00	188.60	190.60	188.99	60
2025-02-27	197.40	199.00	190.40	191.00	189.39	155
2025-02-26	195.80	198.00	193.40	194.40	192.76	693
2025-02-25	189.60	190.60	187.80	189.00	187.40	118
2025-02-24	193.80	195.80	188.60	188.60	187.01	54
2025-02-21	194.60	196.00	192.40	193.20	191.57	177
2025-02-20	189.00	196.60	187.40	196.60	194.94	346
2025-02-19	192.60	194.00	187.20	189.80	188.20	98

← NewerPage 7 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.