SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	237.60	241.40	235.00	236.00	234.40	3,692
2024-09-02	249.60	250.30	237.00	237.80	236.19	22,741
2024-08-30	247.85	251.70	247.30	250.05	248.36	8,383
2024-08-29	244.50	250.80	244.30	249.00	247.31	53,796
2024-08-28	245.30	249.20	244.10	245.60	243.94	3,915
2024-08-27	241.80	247.70	240.40	244.60	242.94	9,781
2024-08-23	239.75	242.40	234.40	241.40	239.77	125,952
2024-08-22	238.70	244.80	238.70	243.15	241.50	4,879
2024-08-21	236.80	242.10	235.80	240.00	238.38	14,227
2024-08-20	241.50	242.60	235.50	236.00	234.40	6,355
2024-08-19	237.90	241.40	236.10	238.95	237.33	34,223
2024-08-16	240.20	241.00	237.10	238.65	237.03	5,530
2024-08-15	237.20	242.10	234.90	240.90	239.27	3,297
2024-08-14	238.55	240.10	234.10	235.75	234.15	23,644
2024-08-13	239.80	239.80	229.50	237.40	235.79	12,065
2024-08-12	249.10	249.10	241.60	242.45	240.81	12,101
2024-08-09	245.80	249.50	245.40	248.20	246.52	416
2024-08-08	245.00	246.60	235.00	244.20	242.55	3,759
2024-08-07	242.40	251.00	242.40	246.65	244.98	3,731
2024-08-06	244.20	244.90	235.30	241.10	239.47	19,100
2024-08-05	241.90	245.00	235.90	241.90	240.26	9,756
2024-08-02	259.25	261.10	246.40	247.25	245.58	19,700
2024-08-01	260.70	265.50	259.90	265.30	263.50	16,544
2024-07-31	255.90	264.50	255.90	262.55	260.77	18,761
2024-07-30	242.00	256.80	242.00	251.25	249.55	7,100
2024-07-29	243.75	247.00	241.70	244.50	242.84	2,028
2024-07-26	228.10	246.50	227.10	246.05	244.38	21,856
2024-07-25	225.90	228.80	219.50	227.35	225.81	2,191
2024-07-24	219.35	228.30	214.60	225.70	224.17	14,206
2024-07-23	204.70	225.70	204.40	221.20	219.70	38,591
2024-07-22	208.20	212.40	204.50	205.00	203.61	146,947
2024-07-19	209.00	221.70	206.50	208.40	206.99	68,150
2024-07-18	243.75	252.30	243.50	246.55	244.88	67,935
2024-07-17	241.20	247.20	241.10	245.20	243.54	5,724
2024-07-16	237.60	242.60	236.70	242.35	240.71	15,533
2024-07-15	239.35	244.80	238.30	239.05	237.43	3,497
2024-07-12	244.10	247.00	236.50	239.05	237.43	2,385
2024-07-11	233.70	245.00	232.70	244.60	242.94	4,087
2024-07-10	231.15	232.80	229.90	230.85	229.29	12,463
2024-07-09	232.60	237.30	227.30	232.40	230.83	1,972
2024-07-08	229.10	234.00	229.10	232.20	230.63	19,414
2024-07-05	225.50	232.00	225.50	228.20	226.66	24,510
2024-07-04	227.65	228.40	224.20	227.15	225.61	2,152
2024-07-03	213.80	224.90	213.80	221.40	219.90	13,233
2024-07-02	210.95	212.30	200.30	211.25	209.82	9,197
2024-07-01	222.65	222.70	211.30	213.40	211.96	23,102
2024-06-28	217.40	220.00	216.60	218.65	217.17	2,417
2024-06-27	221.70	221.90	215.30	217.70	216.23	2,741
2024-06-26	222.10	225.80	222.10	225.30	223.77	24,273
2024-06-25	224.40	224.40	216.30	217.40	215.93	24,324
2024-06-24	218.75	225.70	214.60	222.65	221.14	14,110
2024-06-21	219.65	221.10	216.40	218.15	216.67	6,161
2024-06-20	212.20	219.00	211.60	216.10	214.64	11,249
2024-06-19	243.25	243.34	209.40	213.20	211.76	41,742
2024-06-18	243.55	245.70	242.30	242.85	241.21	5,095
2024-06-17	246.15	246.90	239.50	240.90	239.27	12,147
2024-06-14	241.70	247.70	240.50	245.10	243.44	3,178
2024-06-13	243.55	245.50	240.80	243.25	241.60	4,241
2024-06-12	248.80	253.40	244.00	245.40	243.74	11,934
2024-06-11	249.50	253.90	249.20	251.05	249.35	42,537

← NewerPage 10 of 22 · 1,262 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.