SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	329.60	332.00	318.20	321.00	318.17	21,041
2023-09-20	322.10	336.60	322.10	331.85	328.92	44,680
2023-09-19	332.20	332.20	316.00	319.65	316.83	61,163
2023-09-18	345.60	347.30	336.00	339.65	336.65	24,752
2023-09-15	347.85	350.90	347.10	349.40	346.32	22,712
2023-09-14	333.80	342.35	331.90	339.25	336.26	19,821
2023-09-13	324.30	334.60	317.60	332.60	329.67	29,338
2023-09-12	339.65	339.70	319.00	324.00	321.14	31,401
2023-09-11	349.20	350.20	337.80	338.95	335.96	57,755
2023-09-08	360.20	360.50	345.20	346.65	343.59	109,236
2023-09-07	353.30	358.20	349.30	356.80	353.65	50,342
2023-09-06	362.05	363.30	356.20	356.70	353.55	17,012
2023-09-05	371.05	374.20	364.23	367.45	364.21	11,563
2023-09-04	374.95	377.20	370.10	375.45	372.14	7,218
2023-09-01	368.30	377.19	364.70	369.90	366.64	27,135
2023-08-31	373.90	373.90	373.90	373.90	370.60	63,369
2023-08-30	359.25	366.00	356.20	364.20	360.99	27,968
2023-08-29	354.85	358.06	350.97	354.85	351.72	6,481
2023-08-25	348.10	351.00	346.60	349.40	346.32	11,102
2023-08-24	356.20	360.70	350.20	352.80	349.69	10,195
2023-08-23	351.85	354.90	347.60	349.10	346.02	19,194
2023-08-22	351.65	351.90	348.10	350.35	347.26	8,295
2023-08-21	352.80	360.10	347.80	349.60	346.52	14,355
2023-08-18	366.00	366.00	350.50	353.60	350.48	21,662
2023-08-17	366.55	372.30	366.10	371.35	368.07	18,540
2023-08-16	369.40	369.60	365.30	369.60	366.34	8,614
2023-08-15	366.15	370.80	361.30	369.30	366.04	21,424
2023-08-14	360.50	365.70	360.50	364.30	361.09	3,814
2023-08-11	365.60	365.90	360.35	363.65	360.44	25,857
2023-08-10	358.45	370.35	357.10	370.35	367.08	86,205
2023-08-09	352.70	356.90	349.80	354.75	351.62	40,307
2023-08-08	351.85	352.60	345.50	349.80	346.71	20,096
2023-08-07	359.25	361.90	353.30	357.10	353.95	16,295
2023-08-04	374.05	375.00	358.70	361.10	357.91	12,769
2023-08-03	357.90	375.30	357.50	374.55	371.25	23,907
2023-08-02	359.65	361.90	352.61	360.00	356.82	54,627
2023-08-01	374.55	375.10	365.49	368.60	365.35	87,887
2023-07-31	367.60	375.10	367.60	374.05	370.75	25,076
2023-07-28	372.20	373.00	362.50	367.85	364.60	15,911
2023-07-27	359.96	382.60	359.96	376.10	372.78	220,337
2023-07-26	356.20	359.20	347.80	356.50	353.35	19,452
2023-07-25	355.25	361.10	342.90	358.25	355.09	149,941
2023-07-24	345.80	359.30	345.30	358.75	355.58	67,858
2023-07-21	319.45	351.10	314.60	347.15	344.09	147,001
2023-07-20	317.10	326.10	317.10	325.10	322.23	44,527
2023-07-19	315.77	321.70	315.77	318.25	315.44	21,351
2023-07-18	306.55	316.10	306.39	313.80	311.03	15,118
2023-07-17	307.45	311.00	303.88	308.10	305.38	90,667
2023-07-14	312.20	314.00	310.60	312.10	309.35	25,858
2023-07-13	314.85	319.20	312.44	313.80	311.03	71,275
2023-07-12	312.70	315.70	307.20	313.10	310.34	43,272
2023-07-11	310.35	314.30	308.20	310.85	308.11	51,395
2023-07-10	307.25	310.40	305.40	308.10	305.38	8,249
2023-07-07	308.10	310.75	302.60	310.75	308.01	19,539
2023-07-06	318.75	319.30	307.80	309.90	307.17	56,321
2023-07-05	318.25	326.80	318.10	326.55	323.67	25,614
2023-07-04	318.25	323.10	315.60	321.10	318.27	172,098
2023-07-03	316.20	321.10	313.00	319.65	316.83	36,063
2023-06-30	304.70	317.13	304.70	317.10	314.30	21,257
2023-06-29	302.55	305.30	300.10	304.70	302.01	14,480

← NewerPage 14 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.