SARTORIUS AG SARTORIUS PREF SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2 |
| 2026-10-19 | 258.00 | 260.60 | 258.00 | 260.60 | 260.60 | 2 |
| 2026-10-16 | 258.00 | 260.40 | 258.00 | 260.40 | 260.40 | 3 |
| 2026-10-15 | 256.00 | 261.80 | 256.00 | 261.80 | 261.80 | 13,632 |
| 2026-10-14 | 254.75 | 261.90 | 251.70 | 258.00 | 258.00 | 3,924 |
| 2026-10-13 | 254.55 | 254.55 | 251.30 | 251.30 | 251.30 | 333 |
| 2026-10-12 | 253.10 | 257.20 | 253.10 | 253.45 | 253.45 | 291 |
| 2026-10-09 | 255.10 | 255.10 | 249.50 | 253.00 | 253.00 | 19,643 |
| 2026-10-08 | 255.85 | 259.00 | 244.70 | 246.40 | 246.40 | 12,369 |
| 2026-10-07 | 255.90 | 260.30 | 255.90 | 260.00 | 260.00 | 2,116 |
| 2026-10-06 | 253.60 | 271.67 | 253.60 | 259.55 | 259.55 | 1,967 |
| 2026-10-05 | 251.35 | 252.80 | 247.70 | 250.80 | 250.80 | 2,683 |
| 2026-10-02 | 248.40 | 253.20 | 248.40 | 251.80 | 251.80 | 2,455 |
| 2026-10-01 | 251.25 | 258.20 | 250.00 | 250.00 | 250.00 | 20 |
| 2026-09-30 | 257.00 | 264.30 | 257.00 | 257.20 | 257.20 | 2,592 |
| 2026-09-29 | 260.10 | 268.20 | 260.10 | 260.10 | 260.10 | 56,809 |
| 2026-09-28 | 260.30 | 268.20 | 258.00 | 263.50 | 263.50 | 230,635 |
| 2026-09-25 | 263.35 | 269.90 | 259.00 | 260.60 | 260.60 | 149,427 |
| 2026-09-24 | 251.00 | 265.30 | 251.00 | 265.30 | 265.30 | 7,081 |
| 2026-09-23 | 254.90 | 254.90 | 250.90 | 251.90 | 251.90 | 632 |
| 2026-09-22 | 251.65 | 254.70 | 248.40 | 254.30 | 254.30 | 42,350 |
| 2026-09-21 | 251.75 | 253.40 | 245.66 | 249.20 | 249.20 | 731 |
| 2026-09-18 | 246.20 | 249.60 | 246.20 | 246.30 | 246.30 | 245 |
| 2026-09-17 | 243.90 | 247.40 | 243.90 | 247.40 | 247.40 | 7,501 |
| 2026-09-16 | 238.05 | 244.60 | 236.90 | 241.70 | 241.70 | 775 |
| 2026-09-15 | 226.70 | 238.60 | 226.70 | 238.30 | 238.30 | 24,562 |
| 2026-09-14 | 233.40 | 233.40 | 226.40 | 227.90 | 227.90 | 777 |
| 2026-09-11 | 231.35 | 234.00 | 230.36 | 233.26 | 233.26 | 1,704 |
| 2026-09-10 | 231.80 | 236.20 | 231.80 | 231.80 | 231.80 | 3 |
| 2026-09-09 | 234.65 | 236.90 | 234.00 | 236.80 | 236.80 | 327 |
| 2026-09-08 | 232.40 | 239.40 | 232.40 | 238.10 | 238.10 | 1,071 |
| 2026-09-07 | 236.50 | 236.50 | 230.60 | 232.20 | 232.20 | 272,149 |
| 2026-09-04 | 243.90 | 243.90 | 237.49 | 237.49 | 237.49 | 27,568 |
| 2026-09-03 | 245.30 | 248.80 | 243.80 | 244.70 | 244.70 | 138,691 |
| 2026-09-02 | 243.55 | 251.10 | 241.90 | 246.70 | 246.70 | 10,193 |
| 2026-09-01 | 246.20 | 254.40 | 246.20 | 246.90 | 246.90 | 17,819 |
| 2026-08-28 | 250.10 | 254.00 | 250.10 | 253.80 | 253.80 | 149 |
| 2026-08-27 | 244.00 | 250.50 | 244.00 | 250.10 | 250.10 | 211 |
| 2026-08-26 | 244.50 | 246.20 | 242.70 | 244.70 | 244.70 | 1,308 |
| 2026-08-25 | 243.35 | 246.70 | 241.20 | 245.00 | 245.00 | 2,208 |
| 2026-08-24 | 243.10 | 247.20 | 243.10 | 244.00 | 244.00 | 458 |
| 2026-08-21 | 248.90 | 249.00 | 242.46 | 246.50 | 246.50 | 262 |
| 2026-08-20 | 242.10 | 251.99 | 242.10 | 248.90 | 248.90 | 5,927 |
| 2026-08-19 | 230.25 | 236.05 | 226.50 | 234.93 | 234.93 | 146 |
| 2026-08-18 | 234.08 | 234.08 | 229.96 | 229.96 | 229.96 | 442 |
| 2026-08-17 | 237.60 | 237.60 | 232.10 | 235.40 | 235.40 | 592 |
| 2026-08-14 | 235.65 | 240.00 | 234.50 | 236.10 | 236.10 | 178 |
| 2026-08-13 | 235.90 | 240.80 | 235.90 | 236.01 | 236.01 | 36,664 |
| 2026-08-12 | 239.40 | 239.40 | 234.40 | 238.00 | 238.00 | 20,184 |
| 2026-08-11 | 239.10 | 239.10 | 234.20 | 237.70 | 237.70 | 5,899 |
| 2026-08-10 | 235.25 | 238.60 | 232.50 | 238.20 | 238.20 | 372 |
| 2026-08-07 | 232.50 | 234.40 | 229.40 | 232.40 | 232.40 | 152,275 |
| 2026-08-06 | 233.10 | 235.08 | 229.10 | 232.90 | 232.90 | 594 |
| 2026-08-05 | 222.75 | 230.90 | 222.70 | 227.32 | 227.32 | 53,297 |
| 2026-08-04 | 228.40 | 228.40 | 225.40 | 227.80 | 227.80 | 28 |
| 2026-08-03 | 221.10 | 230.50 | 220.20 | 227.00 | 227.00 | 462 |
| 2026-07-31 | 225.50 | 225.50 | 219.50 | 219.80 | 219.80 | 60 |
| 2026-07-30 | 228.70 | 229.80 | 222.20 | 224.00 | 224.00 | 8,265 |
| 2026-07-29 | 224.90 | 226.00 | 221.80 | 224.60 | 224.60 | 86 |
| 2026-07-28 | 217.40 | 225.15 | 211.30 | 222.90 | 222.90 | 783 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.7400 EUR |
| 2025-03-28 | 0.7400 EUR |
| 2024-04-02 | 0.7400 EUR |
| 2023-03-30 | 1.4400 EUR |
| 2022-03-28 | 1.2600 EUR |
| 2021-03-29 | 0.7100 EUR |
| 2020-06-29 | 0.3600 EUR |
| 2019-03-29 | 0.6200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.