SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	243.05	248.20	242.50	246.55	244.88	7,429
2024-06-07	249.10	251.20	242.30	244.60	242.94	3,741
2024-06-06	248.00	254.10	247.80	248.90	247.22	8,505
2024-06-05	237.40	246.40	237.40	246.15	244.48	15,952
2024-06-04	237.90	240.00	235.40	238.55	236.94	6,323
2024-06-03	243.85	244.80	235.00	238.55	236.94	6,399
2024-05-31	240.60	241.90	237.00	240.70	239.07	6,308
2024-05-30	238.50	242.45	238.50	242.45	240.81	23,142
2024-05-29	247.15	248.10	239.40	240.20	238.57	17,182
2024-05-28	252.90	252.90	249.30	252.70	250.99	8,518
2024-05-24	256.70	257.50	250.70	254.45	252.73	11,664
2024-05-23	264.40	265.40	260.30	260.50	258.74	2,323
2024-05-22	267.45	268.10	264.20	266.35	264.55	1,433
2024-05-21	268.90	271.50	268.90	269.50	267.68	121,138
2024-05-20	267.35	273.10	266.90	270.75	268.92	893
2024-05-17	273.60	273.60	268.10	271.35	269.51	1,836
2024-05-16	291.20	291.20	267.90	278.35	276.47	14,296
2024-05-15	289.90	299.70	289.80	295.05	293.05	3,706
2024-05-14	276.50	291.80	275.40	289.60	287.64	32,078
2024-05-13	279.65	280.00	275.70	277.80	275.92	1,837
2024-05-10	283.45	283.80	277.10	280.00	278.10	17,975
2024-05-09	275.55	282.30	274.40	279.05	277.16	761
2024-05-08	281.20	284.40	276.30	276.80	274.93	59,761
2024-05-07	283.55	284.00	279.10	279.85	277.96	2,335
2024-05-03	283.75	291.10	283.20	288.20	286.25	31,257
2024-05-02	282.35	284.70	280.20	280.20	278.30	33,158
2024-05-01	283.45	283.45	282.30	283.45	281.53	1,122
2024-04-30	290.55	290.60	281.70	283.45	281.53	8,416
2024-04-29	291.85	295.60	290.30	292.20	290.22	2,690
2024-04-26	284.30	291.70	284.00	289.40	287.44	17,778
2024-04-25	289.40	291.40	281.73	282.25	280.34	111,757
2024-04-24	288.50	297.00	286.70	293.30	291.31	135,792
2024-04-23	274.45	296.40	273.40	289.70	287.74	83,132
2024-04-22	270.85	276.90	265.10	272.60	270.75	34,924
2024-04-19	273.00	274.90	265.80	271.35	269.51	40,680
2024-04-18	302.65	310.00	266.40	280.00	278.10	134,078
2024-04-17	336.30	336.30	328.20	329.50	327.27	38,479
2024-04-16	335.45	341.40	334.90	337.00	334.72	8,239
2024-04-15	334.65	345.50	333.00	341.30	338.99	6,620
2024-04-12	348.80	349.30	334.90	338.75	336.46	15,940
2024-04-11	339.35	347.30	338.80	344.50	342.17	20,577
2024-04-10	351.60	351.60	338.80	340.10	337.80	19,126
2024-04-09	347.15	353.50	346.00	352.30	349.92	6,782
2024-04-08	340.10	348.60	339.70	346.45	344.10	19,788
2024-04-05	340.60	342.60	339.00	342.05	339.73	63,528
2024-04-04	350.35	351.60	346.80	350.25	347.88	8,395
2024-04-03	356.10	356.60	347.80	354.35	351.95	102,183
2024-04-02	366.45	368.60	355.10	357.90	355.48	51,390
2024-03-28	367.25	374.90	365.00	370.65	367.38	27,503
2024-03-27	372.10	374.20	349.50	363.65	360.44	105,745
2024-03-26	370.45	371.50	367.30	371.05	367.78	7,307
2024-03-25	379.50	379.50	367.60	368.50	365.25	14,632
2024-03-22	373.10	383.50	373.00	381.20	377.84	8,795
2024-03-21	371.15	381.90	366.80	376.30	372.98	14,332
2024-03-20	366.15	370.60	361.20	364.80	361.58	20,069
2024-03-19	354.85	364.60	352.62	364.60	361.38	106,115
2024-03-18	364.30	368.30	356.10	357.20	354.05	23,686
2024-03-15	365.50	368.29	361.30	367.75	364.51	38,977
2024-03-14	360.60	369.40	360.00	362.05	358.86	11,044
2024-03-13	361.30	361.30	357.70	361.10	357.91	7,825

← NewerPage 11 of 22 · 1,267 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.