Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 174.40 | 175.20 | 168.80 | 170.80 | 169.36 | 178 |
| 2024-11-18 | 184.80 | 184.80 | 170.20 | 172.88 | 171.42 | 4,764 |
| 2024-11-15 | 181.00 | 181.00 | 173.40 | 175.60 | 174.12 | 385 |
| 2024-11-14 | 183.60 | 185.40 | 182.20 | 184.20 | 182.64 | 80 |
| 2024-11-13 | 189.00 | 189.00 | 182.00 | 182.00 | 180.46 | 395 |
| 2024-11-12 | 188.60 | 190.60 | 182.00 | 187.80 | 186.21 | 61 |
| 2024-11-11 | 186.00 | 188.80 | 186.00 | 187.80 | 186.21 | 234 |
| 2024-11-08 | 190.20 | 190.20 | 185.20 | 186.00 | 184.43 | 1,221 |
| 2024-11-07 | 190.40 | 190.40 | 189.60 | 189.60 | 188.00 | 3 |
| 2024-11-06 | 189.60 | 189.80 | 186.20 | 186.40 | 184.83 | 535 |
| 2024-11-05 | 186.20 | 190.60 | 185.40 | 189.40 | 187.80 | 426 |
| 2024-11-04 | 194.60 | 194.80 | 190.40 | 191.00 | 189.39 | 19 |
| 2024-11-01 | 191.60 | 195.40 | 187.00 | 192.40 | 190.78 | 127 |
| 2024-10-31 | 184.20 | 188.20 | 184.00 | 188.20 | 186.61 | 98 |
| 2024-10-30 | 192.60 | 195.20 | 186.00 | 187.20 | 185.62 | 374 |
| 2024-10-29 | 195.00 | 196.00 | 193.20 | 196.00 | 194.35 | 57 |
| 2024-10-28 | 192.20 | 198.40 | 192.20 | 196.40 | 194.74 | 42 |
| 2024-10-25 | 197.00 | 197.00 | 193.20 | 194.20 | 192.56 | 327 |
| 2024-10-24 | 209.50 | 209.50 | 199.00 | 200.00 | 198.31 | 440 |
| 2024-10-23 | 197.60 | 205.00 | 197.60 | 205.00 | 203.27 | 271 |
| 2024-10-22 | 197.80 | 206.50 | 196.20 | 202.50 | 200.79 | 835 |
| 2024-10-21 | 211.00 | 213.50 | 199.20 | 204.05 | 202.32 | 1,463 |
| 2024-10-18 | 211.00 | 215.50 | 208.00 | 211.23 | 209.44 | 2,437 |
| 2024-10-17 | 206.00 | 213.50 | 197.80 | 200.56 | 198.86 | 480 |
| 2024-10-16 | 187.20 | 188.40 | 177.60 | 179.94 | 178.42 | 2,381 |
| 2024-10-15 | 192.20 | 192.20 | 186.40 | 189.70 | 188.10 | 4,758 |
| 2024-10-14 | 191.40 | 196.80 | 187.38 | 187.38 | 185.80 | 3,304 |
| 2024-10-11 | 187.40 | 190.00 | 187.40 | 188.60 | 187.01 | 332 |
| 2024-10-10 | 188.20 | 191.40 | 184.20 | 185.20 | 183.64 | 2 |
| 2024-10-09 | 188.40 | 189.80 | 186.60 | 188.00 | 186.41 | 485 |
| 2024-10-08 | 186.20 | 186.20 | 182.00 | 184.40 | 182.84 | 509 |
| 2024-10-07 | 190.00 | 190.60 | 188.00 | 188.80 | 187.21 | 377 |
| 2024-10-04 | 190.20 | 195.00 | 187.20 | 188.60 | 187.01 | 241 |
| 2024-10-03 | 194.80 | 195.40 | 187.20 | 187.20 | 185.62 | 523 |
| 2024-10-02 | 195.80 | 197.60 | 194.40 | 197.40 | 195.73 | 241 |
| 2024-10-01 | 197.60 | 203.50 | 197.00 | 197.80 | 196.13 | 197 |
| 2024-09-30 | 199.20 | 203.50 | 197.20 | 201.00 | 199.30 | 256 |
| 2024-09-27 | 197.40 | 203.50 | 195.60 | 202.50 | 200.79 | 200 |
| 2024-09-26 | 186.80 | 199.00 | 186.80 | 196.40 | 194.74 | 563 |
| 2024-09-25 | 185.00 | 187.20 | 183.20 | 183.20 | 181.65 | 5 |
| 2024-09-24 | 188.00 | 188.00 | 185.20 | 186.40 | 184.83 | 477 |
| 2024-09-23 | 188.40 | 190.80 | 185.00 | 186.52 | 184.95 | 726 |
| 2024-09-20 | 193.00 | 193.00 | 183.60 | 185.40 | 183.83 | 483 |
| 2024-09-19 | 199.20 | 205.00 | 196.40 | 197.80 | 196.13 | 149 |
| 2024-09-18 | 195.80 | 197.60 | 184.60 | 194.20 | 192.56 | 296 |
| 2024-09-17 | 188.00 | 194.60 | 188.00 | 192.20 | 190.58 | 129 |
| 2024-09-16 | 194.60 | 194.60 | 188.80 | 189.60 | 188.00 | 228 |
| 2024-09-13 | 194.20 | 195.20 | 190.80 | 193.60 | 191.97 | 18 |
| 2024-09-12 | 203.00 | 203.00 | 192.80 | 193.40 | 191.77 | 137 |
| 2024-09-11 | 198.00 | 201.00 | 197.80 | 200.00 | 198.31 | 432 |
| 2024-09-10 | 199.00 | 211.50 | 198.80 | 199.60 | 197.91 | 639 |
| 2024-09-09 | 190.40 | 199.60 | 190.40 | 199.00 | 197.32 | 187 |
| 2024-09-06 | 180.20 | 193.00 | 180.20 | 188.40 | 186.81 | 122 |
| 2024-09-05 | 182.00 | 188.00 | 181.80 | 187.40 | 185.82 | 403 |
| 2024-09-04 | 184.00 | 185.60 | 180.00 | 184.20 | 182.64 | 86 |
| 2024-09-03 | 190.00 | 192.00 | 185.60 | 188.60 | 187.01 | 56 |
| 2024-09-02 | 197.00 | 197.00 | 188.00 | 189.40 | 187.80 | 281 |
| 2024-08-30 | 199.80 | 199.80 | 196.40 | 198.40 | 196.73 | 179 |
| 2024-08-29 | 196.80 | 203.00 | 195.60 | 199.00 | 197.32 | 392 |
| 2024-08-28 | 196.80 | 196.80 | 192.40 | 192.40 | 190.78 | 72 |
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.