SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	330.30	341.10	330.30	338.55	335.56	38,049
2023-12-13	318.85	323.30	311.90	315.85	313.06	49,737
2023-12-12	318.45	320.20	312.20	315.75	312.96	19,821
2023-12-11	304.20	315.60	303.70	313.00	310.24	18,492
2023-12-08	296.00	309.10	296.00	305.30	302.61	34,628
2023-12-07	290.35	295.90	289.30	293.60	291.01	11,034
2023-12-06	284.10	293.70	282.50	291.35	288.78	31,014
2023-12-05	286.55	288.60	281.10	286.35	283.82	148,019
2023-12-04	285.80	292.10	276.00	290.15	287.59	34,111
2023-12-01	296.90	297.20	286.70	287.85	285.31	14,742
2023-11-30	294.75	296.50	287.90	292.70	290.12	35,049
2023-11-29	285.50	295.70	285.50	293.50	290.91	26,433
2023-11-28	283.75	287.20	278.70	282.45	279.96	29,568
2023-11-27	284.00	292.90	283.60	286.65	284.12	25,321
2023-11-24	284.70	288.10	280.00	284.60	282.09	22,238
2023-11-23	285.30	286.30	280.00	286.15	283.63	7,667
2023-11-22	281.00	284.90	276.80	283.05	280.55	20,039
2023-11-21	277.40	282.40	275.50	279.55	277.08	77,699
2023-11-20	272.70	280.80	271.70	280.40	277.93	59,526
2023-11-17	270.45	277.80	270.00	275.35	272.92	17,959
2023-11-16	270.95	273.00	265.20	269.70	267.32	34,924
2023-11-15	266.55	278.20	266.50	274.65	272.23	54,548
2023-11-14	247.35	267.70	246.60	265.40	263.06	57,720
2023-11-13	253.40	255.00	243.90	244.00	241.85	60,972
2023-11-10	255.55	256.10	250.70	251.55	249.33	10,801
2023-11-09	254.15	262.20	251.50	258.55	256.27	36,899
2023-11-08	250.95	256.30	249.30	252.40	250.17	11,393
2023-11-07	249.70	252.40	245.90	249.70	247.50	40,023
2023-11-06	255.05	256.30	247.50	252.60	250.37	24,617
2023-11-03	249.40	261.80	246.10	259.15	256.86	30,995
2023-11-02	245.70	258.10	243.70	250.25	248.04	37,918
2023-11-01	236.30	245.60	235.70	240.10	237.98	52,860
2023-10-31	216.90	238.00	215.20	235.35	233.27	123,308
2023-10-30	230.25	232.40	216.70	216.70	214.79	24,862
2023-10-27	219.75	231.45	218.00	231.45	229.41	43,680
2023-10-26	222.05	223.44	216.30	221.60	219.64	42,724
2023-10-25	235.35	238.00	217.40	223.65	221.68	46,966
2023-10-24	235.05	243.30	226.50	232.40	230.35	102,395
2023-10-23	236.90	239.60	228.30	233.80	231.74	50,394
2023-10-20	253.60	254.00	239.20	240.80	238.68	243,876
2023-10-19	267.85	277.40	252.80	252.80	250.57	165,292
2023-10-18	261.60	264.60	251.60	252.80	250.57	62,888
2023-10-17	266.85	269.70	256.10	263.55	261.22	53,274
2023-10-16	273.60	281.50	263.80	268.30	265.93	93,795
2023-10-13	295.15	298.00	273.36	283.45	280.95	139,743
2023-10-12	322.05	323.60	313.80	318.55	315.74	40,158
2023-10-11	321.20	326.80	318.60	320.00	317.18	72,942
2023-10-10	312.90	323.90	311.80	321.70	318.86	15,379
2023-10-09	313.10	316.50	309.70	313.50	310.73	4,731
2023-10-06	315.35	319.10	309.10	314.15	311.38	16,355
2023-10-05	316.00	322.60	316.00	318.65	315.84	42,599
2023-10-04	308.60	317.70	308.30	315.05	312.27	25,164
2023-10-03	310.25	313.70	308.20	311.75	309.00	9,440
2023-10-02	322.95	324.40	310.10	314.05	311.28	22,803
2023-09-29	322.25	330.10	321.50	324.50	321.64	19,520
2023-09-28	316.30	321.90	314.90	317.30	314.50	21,081
2023-09-27	322.95	327.50	315.10	316.80	314.00	21,722
2023-09-26	313.20	323.60	311.00	322.25	319.41	26,482
2023-09-25	316.40	317.40	313.10	314.35	311.58	11,926
2023-09-22	316.60	319.00	315.70	318.05	315.24	15,215

← NewerPage 13 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.