Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	193.80	194.20	189.40	193.20	191.57	212
2025-02-17	193.20	195.20	189.20	195.20	193.55	162
2025-02-14	198.20	199.60	196.20	196.20	194.54	105
2025-02-13	200.00	202.00	197.40	199.71	198.02	974
2025-02-12	206.00	206.00	197.60	198.80	197.12	340
2025-02-11	200.00	201.00	197.20	197.40	195.73	20
2025-02-10	206.00	206.00	198.20	201.00	199.30	11
2025-02-07	203.50	203.50	199.00	199.00	197.32	718
2025-02-06	208.50	210.00	203.00	206.00	204.26	104
2025-02-05	206.00	210.50	205.50	209.00	207.24	47
2025-02-04	220.00	220.00	211.00	213.50	211.70	804
2025-02-03	215.50	219.00	215.00	219.00	217.15	99
2025-01-31	223.00	227.50	219.50	220.50	218.64	99
2025-01-30	216.50	225.50	216.50	225.50	223.60	194
2025-01-29	218.50	224.00	213.50	219.50	217.65	137
2025-01-28	221.00	230.50	217.00	222.00	220.13	310
2025-01-27	200.00	201.50	198.40	198.80	197.12	43
2025-01-24	201.50	201.50	198.60	198.60	196.92	26
2025-01-23	199.80	201.00	197.40	198.00	196.33	107
2025-01-22	194.60	199.40	192.80	198.00	196.33	747
2025-01-21	188.20	193.00	188.20	193.00	191.37	117
2025-01-20	184.00	191.00	182.20	191.00	189.39	428
2025-01-17	194.20	194.20	185.20	185.40	183.83	464
2025-01-16	194.00	194.00	187.40	189.80	188.20	354
2025-01-15	190.20	195.80	189.60	191.40	189.78	764
2025-01-14	192.60	199.60	192.60	195.00	193.35	44
2025-01-13	188.00	195.40	187.80	191.80	190.18	79
2025-01-10	191.40	193.60	189.00	192.00	190.38	284
2025-01-09	185.80	190.80	185.80	190.20	188.59	16
2025-01-08	190.80	193.00	183.60	187.40	185.82	52
2025-01-07	184.20	193.60	184.20	189.86	188.26	377
2025-01-06	173.20	184.20	172.00	176.80	175.31	347
2025-01-03	178.20	178.20	170.00	175.40	173.92	16
2025-01-02	172.60	178.60	168.40	173.40	171.94	32
2024-12-30	181.40	181.40	168.60	172.52	171.06	345
2024-12-27	172.20	181.20	172.20	177.80	176.30	15
2024-12-23	174.40	179.60	174.40	175.00	173.52	12
2024-12-20	173.00	174.00	171.00	172.80	171.34	31
2024-12-19	175.00	178.80	171.20	175.00	173.52	237
2024-12-18	171.20	189.20	171.20	178.40	176.89	26
2024-12-17	177.40	180.60	174.20	176.60	175.11	4
2024-12-16	180.00	182.00	172.20	178.80	177.29	96
2024-12-13	182.80	188.00	182.60	182.80	181.26	53
2024-12-12	187.60	190.00	185.40	187.80	186.21	31
2024-12-11	183.00	189.40	181.40	187.60	186.02	63
2024-12-10	181.00	186.00	180.20	184.60	183.04	262
2024-12-09	174.40	177.40	171.80	177.00	175.51	77
2024-12-06	171.80	174.80	171.80	174.80	173.32	6
2024-12-05	176.00	177.20	171.60	174.00	172.53	296
2024-12-04	177.40	178.00	175.20	178.00	176.50	43
2024-12-03	180.00	181.20	174.20	176.40	174.91	262
2024-12-02	179.00	182.00	179.00	180.69	179.16	17
2024-11-29	180.00	184.80	176.80	179.60	178.08	91
2024-11-28	178.80	180.80	177.00	180.20	178.68	102
2024-11-27	178.00	179.80	176.80	177.60	176.10	67
2024-11-26	179.40	179.40	173.00	176.00	174.51	10
2024-11-25	177.60	177.60	175.00	175.00	173.52	59
2024-11-22	175.00	177.80	168.60	174.80	173.32	472
2024-11-21	167.40	170.20	165.20	168.00	166.58	218
2024-11-20	169.40	172.00	168.20	169.40	167.97	237

← NewerPage 8 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.