SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	407.15	408.10	400.50	403.85	398.86	24,868
2023-03-28	407.45	410.20	397.70	404.40	399.40	40,231
2023-03-27	394.35	406.00	391.90	404.40	399.40	24,328
2023-03-24	383.55	390.00	382.00	385.00	380.24	37,940
2023-03-23	386.35	388.90	382.80	385.70	380.93	13,213
2023-03-22	389.00	393.30	387.70	391.75	386.91	15,819
2023-03-21	391.15	393.40	386.30	391.15	386.32	18,204
2023-03-20	387.65	390.30	379.90	389.00	384.19	40,197
2023-03-17	394.65	395.10	386.20	388.40	383.60	12,206
2023-03-16	393.30	395.00	378.80	390.15	385.33	23,744
2023-03-15	403.15	407.30	381.80	392.60	387.75	21,116
2023-03-14	405.90	414.40	404.10	413.10	408.00	27,152
2023-03-13	400.90	405.70	395.50	401.70	396.74	41,979
2023-03-10	396.70	406.50	396.70	399.45	394.51	19,889
2023-03-09	396.80	405.72	390.20	404.40	399.40	34,471
2023-03-08	401.70	404.30	393.70	395.05	390.17	23,718
2023-03-07	404.40	419.30	404.16	409.70	404.64	80,448
2023-03-06	406.45	406.90	400.40	404.60	399.60	15,338
2023-03-03	400.70	406.00	400.70	403.35	398.37	6,987
2023-03-02	395.35	399.90	393.30	397.20	392.29	29,234
2023-03-01	403.25	406.60	398.80	403.25	398.27	10,266
2023-02-28	413.20	415.10	402.10	404.20	399.21	25,496
2023-02-27	417.70	422.20	416.00	420.60	415.40	7,833
2023-02-24	430.05	431.90	415.10	416.40	411.25	14,937
2023-02-23	424.00	432.20	423.40	427.25	421.97	23,279
2023-02-22	417.60	424.50	415.50	418.15	412.98	7,655
2023-02-21	429.50	430.30	412.70	422.15	416.93	28,360
2023-02-20	429.40	429.90	424.10	425.30	420.04	9,114
2023-02-17	426.15	431.30	422.10	425.30	420.04	23,411
2023-02-16	444.20	444.60	430.75	433.10	427.75	27,606
2023-02-15	438.45	440.90	434.70	437.40	431.99	26,280
2023-02-14	445.80	453.40	437.30	437.30	431.90	17,390
2023-02-13	439.05	446.90	435.00	443.25	437.77	15,172
2023-02-10	437.50	444.30	430.20	441.30	435.85	16,583
2023-02-09	449.20	449.90	438.30	442.75	437.28	34,745
2023-02-08	463.35	468.50	447.30	447.65	442.12	25,480
2023-02-07	465.30	466.40	452.60	454.55	448.93	33,543
2023-02-06	458.05	471.80	457.40	462.45	456.74	67,808
2023-02-03	446.55	459.70	440.60	456.30	450.66	66,815
2023-02-02	422.80	450.60	422.80	444.00	438.51	36,165
2023-02-01	411.35	420.20	410.60	420.20	415.01	17,225
2023-01-31	412.00	413.90	399.90	408.40	403.35	23,811
2023-01-30	417.20	420.20	407.40	414.35	409.23	40,747
2023-01-27	431.10	431.10	414.40	418.15	412.98	23,121
2023-01-26	423.65	440.80	420.50	429.90	424.59	166,311
2023-01-25	402.25	409.50	395.30	405.50	400.49	101,518
2023-01-24	421.50	422.00	399.40	402.55	397.58	89,316
2023-01-23	402.75	420.86	399.30	416.80	411.65	47,247
2023-01-20	399.85	403.50	396.30	401.30	396.34	128,759
2023-01-19	404.50	405.50	395.20	396.60	391.70	10,735
2023-01-18	409.50	411.50	405.20	407.45	402.41	13,398
2023-01-17	411.25	412.50	402.20	408.30	403.25	16,936
2023-01-16	417.40	430.20	414.90	415.55	410.41	65,747
2023-01-13	405.30	416.40	404.90	414.25	409.13	37,017
2023-01-12	405.60	409.00	397.90	404.20	399.21	20,388
2023-01-11	392.30	411.30	391.80	404.90	399.90	40,755
2023-01-10	378.55	391.70	377.50	387.35	382.56	41,054
2023-01-09	364.80	384.50	364.80	384.10	379.35	16,447
2023-01-06	370.85	371.00	356.10	361.70	357.23	12,496
2023-01-05	360.70	371.60	360.70	369.10	364.54	45,728

← NewerPage 16 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.