Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 209.50 | 215.00 | 206.00 | 209.00 | 209.00 | 9 |
| 2026-10-20 | 205.00 | 210.00 | 205.00 | 207.50 | 207.50 | 7 |
| 2026-10-19 | 205.50 | 210.50 | 205.00 | 207.00 | 207.00 | 3 |
| 2026-10-16 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | 137 |
| 2026-10-15 | 207.50 | 207.50 | 204.00 | 206.50 | 206.50 | 638 |
| 2026-10-14 | 198.00 | 207.50 | 198.00 | 207.50 | 207.50 | 876 |
| 2026-10-13 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | 0 |
| 2026-10-12 | 203.50 | 206.50 | 203.00 | 206.50 | 206.50 | 265 |
| 2026-10-09 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 6 |
| 2026-10-08 | 206.00 | 207.50 | 195.40 | 196.60 | 196.60 | 3,141 |
| 2026-10-07 | 214.00 | 214.00 | 205.00 | 206.00 | 206.00 | 714 |
| 2026-10-06 | 204.00 | 215.50 | 202.00 | 215.50 | 215.50 | 4,544 |
| 2026-10-05 | 203.50 | 203.50 | 198.80 | 199.60 | 199.60 | 195 |
| 2026-10-02 | 199.40 | 201.50 | 197.00 | 201.50 | 201.50 | 32 |
| 2026-10-01 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 10 |
| 2026-09-30 | 207.00 | 207.50 | 206.00 | 207.50 | 207.50 | 30 |
| 2026-09-29 | 208.50 | 211.50 | 206.50 | 206.50 | 206.50 | 30 |
| 2026-09-28 | 208.50 | 212.00 | 208.50 | 209.00 | 209.00 | 36 |
| 2026-09-25 | 212.50 | 213.50 | 206.50 | 206.50 | 206.50 | 51 |
| 2026-09-24 | 204.50 | 211.00 | 201.50 | 210.00 | 210.00 | 647 |
| 2026-09-23 | 203.00 | 207.50 | 202.50 | 206.50 | 206.50 | 929 |
| 2026-09-22 | 201.50 | 205.00 | 201.50 | 204.50 | 204.50 | 20 |
| 2026-09-21 | 198.00 | 201.50 | 196.00 | 199.60 | 199.60 | 19 |
Page 1 of 1 · 23 trading days
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.