SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	359.45	360.90	352.20	356.50	353.35	86,480
2024-03-11	363.25	367.00	357.60	361.40	358.21	16,238
2024-03-08	367.05	371.70	362.20	367.05	363.81	4,306
2024-03-07	352.70	369.30	349.40	367.45	364.21	33,262
2024-03-06	348.60	354.90	348.30	350.65	347.56	15,503
2024-03-05	345.80	353.00	345.20	350.65	347.56	20,661
2024-03-04	350.65	350.80	345.50	347.45	344.38	8,040
2024-03-01	356.00	356.00	344.40	352.30	349.19	19,080
2024-02-29	350.45	356.70	347.70	352.40	349.29	36,716
2024-02-28	343.25	345.00	341.40	342.85	339.82	4,876
2024-02-27	336.70	341.60	334.90	340.20	337.20	12,658
2024-02-26	338.15	341.19	335.50	335.55	332.59	41,358
2024-02-23	341.90	344.00	337.80	339.05	336.06	49,135
2024-02-22	336.90	345.60	334.69	340.60	337.59	9,009
2024-02-21	333.40	338.30	318.20	330.05	327.14	27,616
2024-02-20	329.80	335.40	328.20	332.50	329.57	6,583
2024-02-19	334.05	335.90	325.10	329.10	326.20	38,555
2024-02-16	333.70	339.00	332.35	338.45	335.46	17,284
2024-02-15	330.45	333.20	326.50	332.10	329.17	66,154
2024-02-14	328.40	330.20	320.90	329.30	326.39	98,837
2024-02-13	333.70	340.10	326.10	330.45	327.53	106,493
2024-02-12	344.60	345.25	334.00	336.60	333.63	42,892
2024-02-09	343.35	348.10	335.10	344.80	341.76	61,620
2024-02-08	346.55	361.90	342.43	343.35	340.32	97,650
2024-02-07	348.60	349.03	326.00	343.05	340.02	66,827
2024-02-06	336.00	339.70	330.60	335.35	332.39	120,410
2024-02-05	330.85	336.60	327.70	333.90	330.95	20,008
2024-02-02	340.70	343.20	329.90	332.90	329.96	37,934
2024-02-01	338.05	342.20	332.90	335.65	332.69	29,887
2024-01-31	335.15	353.00	333.90	344.30	341.26	30,450
2024-01-30	327.35	338.90	310.48	336.40	333.43	173,826
2024-01-29	329.00	330.90	323.70	328.20	325.30	34,036
2024-01-26	328.60	335.00	309.40	328.70	325.80	81,773
2024-01-25	298.55	304.30	298.00	300.60	297.95	18,820
2024-01-24	300.70	304.90	299.30	301.50	298.84	11,232
2024-01-23	298.25	302.50	296.50	299.65	297.01	47,141
2024-01-22	298.85	300.00	291.80	296.20	293.59	25,001
2024-01-19	298.70	298.70	292.70	292.70	290.12	9,997
2024-01-18	299.35	300.70	294.50	295.45	292.84	8,466
2024-01-17	299.15	301.00	291.05	291.05	288.48	40,921
2024-01-16	294.25	305.90	293.60	302.15	299.48	27,667
2024-01-15	314.80	314.80	308.30	311.25	308.50	46,114
2024-01-12	318.45	322.60	315.62	319.85	317.03	13,880
2024-01-11	318.15	324.00	314.20	316.50	313.71	17,685
2024-01-10	325.30	326.00	312.80	317.30	314.50	31,807
2024-01-09	318.75	326.35	315.61	326.35	323.47	16,431
2024-01-08	315.55	317.90	311.20	313.00	310.24	19,882
2024-01-05	316.00	319.20	309.60	313.20	310.44	56,285
2024-01-04	326.75	331.00	317.40	321.90	319.06	36,312
2024-01-03	340.60	342.10	326.60	332.60	329.67	32,432
2024-01-02	340.80	348.60	338.50	345.80	342.75	23,226
2023-12-29	334.25	335.30	329.90	329.90	326.99	6,199
2023-12-28	334.95	337.50	331.30	332.90	329.96	7,271
2023-12-27	336.80	342.40	334.80	336.30	333.33	10,425
2023-12-22	334.55	338.00	331.80	332.70	329.76	81,435
2023-12-21	343.45	345.65	337.10	338.75	335.76	27,208
2023-12-20	346.95	349.90	345.60	348.50	345.43	84,552
2023-12-19	334.80	350.15	334.80	350.15	347.06	11,992
2023-12-18	338.45	340.30	332.90	339.25	336.26	28,652
2023-12-15	340.10	349.40	337.50	340.60	337.59	45,083

← NewerPage 12 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.