SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	293.10	303.90	293.10	301.70	299.04	17,831
2023-06-27	305.70	305.80	291.90	292.70	290.12	61,969
2023-06-26	311.75	313.50	304.60	308.40	305.68	13,252
2023-06-23	313.30	315.00	307.20	309.80	307.07	18,215
2023-06-22	301.90	317.00	301.80	315.25	312.47	62,107
2023-06-21	304.20	305.70	298.20	301.70	299.04	103,354
2023-06-20	299.65	306.50	295.70	305.30	302.61	39,951
2023-06-19	304.00	314.10	296.10	306.05	303.35	178,232
2023-06-16	346.80	361.20	346.80	356.50	353.35	123,610
2023-06-15	337.50	346.20	337.50	344.30	341.26	28,954
2023-06-14	336.40	341.40	335.60	338.95	335.96	13,308
2023-06-13	341.10	341.70	336.10	337.70	334.72	17,545
2023-06-12	331.75	338.90	331.50	336.30	333.33	21,957
2023-06-09	333.30	333.50	328.41	332.30	329.37	12,403
2023-06-08	340.80	341.40	331.90	336.00	333.04	14,096
2023-06-07	346.05	347.30	338.70	340.90	337.89	47,364
2023-06-06	332.80	344.30	332.40	340.10	337.10	22,188
2023-06-05	334.85	335.30	329.80	331.55	328.62	25,844
2023-06-02	323.55	334.90	321.10	333.30	330.36	13,585
2023-06-01	315.75	322.20	314.50	320.10	317.28	207,875
2023-05-31	313.30	316.30	311.20	314.65	311.87	38,631
2023-05-30	323.05	326.20	317.50	317.50	314.70	27,966
2023-05-26	317.40	318.30	309.50	317.50	314.70	23,519
2023-05-25	323.85	324.00	314.90	318.15	315.34	43,428
2023-05-24	329.40	330.80	321.30	324.30	321.44	24,454
2023-05-23	333.50	341.10	332.00	334.95	331.99	26,984
2023-05-22	333.20	337.50	327.10	335.25	332.29	35,967
2023-05-19	340.00	345.30	335.40	340.30	337.30	24,421
2023-05-18	333.90	341.50	333.20	338.65	335.66	30,604
2023-05-17	335.65	336.10	324.60	325.30	322.43	58,498
2023-05-16	338.75	340.40	335.80	338.25	335.27	16,611
2023-05-15	345.00	346.60	338.97	344.80	341.76	15,298
2023-05-12	349.90	350.40	339.80	344.60	341.56	20,200
2023-05-11	351.35	358.60	347.60	349.90	346.81	36,144
2023-05-10	345.80	352.30	345.80	349.20	346.12	8,202
2023-05-09	360.50	360.60	341.80	343.75	340.72	31,271
2023-05-05	367.45	368.10	361.40	364.70	361.48	12,579
2023-05-04	344.20	366.80	344.20	362.45	359.25	39,938
2023-05-03	349.60	367.10	347.50	366.25	363.02	194,393
2023-05-02	351.75	355.10	344.20	347.45	344.38	109,349
2023-04-28	350.15	353.00	347.60	348.90	345.82	17,136
2023-04-27	352.50	353.60	346.10	346.25	343.19	72,601
2023-04-26	347.85	353.40	345.20	350.05	346.96	57,193
2023-04-25	358.75	365.30	348.90	350.15	347.06	74,110
2023-04-24	349.40	362.20	348.80	358.55	355.39	90,483
2023-04-21	342.25	350.40	332.10	347.45	344.38	141,203
2023-04-20	356.80	358.10	337.00	343.35	340.32	80,743
2023-04-19	385.80	386.70	380.70	382.35	378.98	12,791
2023-04-18	392.90	396.00	384.30	386.75	383.34	25,274
2023-04-17	396.00	403.30	389.80	392.70	389.24	28,247
2023-04-14	396.50	406.90	393.20	395.85	392.36	15,927
2023-04-13	396.10	398.40	390.40	396.40	392.90	26,074
2023-04-12	395.35	403.50	389.80	397.20	393.70	16,450
2023-04-11	394.55	397.00	390.10	390.95	387.50	6,965
2023-04-06	389.40	395.40	387.90	393.30	389.83	21,197
2023-04-05	380.00	391.20	380.00	390.25	386.81	26,341
2023-04-04	380.10	381.70	375.00	377.20	373.87	20,143
2023-04-03	386.15	386.90	373.10	378.45	375.11	27,981
2023-03-31	402.25	404.10	377.70	385.20	381.80	55,858
2023-03-30	405.40	411.10	404.30	406.95	403.36	6,554

← NewerPage 15 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.