SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	360.70	371.60	360.70	369.10	364.54	45,728
2023-01-04	350.15	361.00	350.10	358.75	354.32	11,937
2023-01-03	342.95	355.60	342.33	350.35	346.02	16,366
2022-12-30	370.45	377.40	369.30	374.85	370.22	8,256
2022-12-29	355.65	371.70	355.60	367.75	363.21	18,528
2022-12-28	351.65	361.30	351.40	357.40	352.98	14,816
2022-12-23	345.80	350.90	343.94	346.75	342.47	8,987
2022-12-22	345.70	351.60	344.00	344.20	339.95	22,497
2022-12-21	340.90	345.90	339.30	341.20	336.98	4,514
2022-12-20	333.40	339.90	333.00	336.20	332.05	8,937
2022-12-19	340.90	345.40	335.70	336.20	332.05	15,278
2022-12-16	354.25	354.50	339.20	343.65	339.40	23,299
2022-12-15	366.35	366.50	355.30	357.60	353.18	27,406
2022-12-14	364.80	373.10	363.50	371.65	367.06	53,588
2022-12-13	360.20	377.00	353.90	367.25	362.71	24,267
2022-12-12	347.20	362.00	347.20	361.90	357.43	12,677
2022-12-09	355.55	361.40	350.73	353.30	348.93	23,064
2022-12-08	356.30	358.40	348.40	354.85	350.46	8,662
2022-12-07	353.00	360.90	352.10	359.55	355.11	7,544
2022-12-06	364.60	368.50	355.00	358.45	354.02	58,414
2022-12-05	371.15	373.10	366.80	370.55	365.97	11,372
2022-12-02	369.60	379.40	366.40	372.70	368.09	18,719
2022-12-01	367.45	376.30	367.00	368.40	363.85	15,211
2022-11-30	353.20	361.80	352.40	359.15	354.71	49,268
2022-11-29	368.30	368.40	353.90	354.95	350.56	8,005
2022-11-28	368.40	373.40	363.30	370.55	365.97	16,042
2022-11-25	374.65	375.20	370.50	373.80	369.18	5,606
2022-11-24	367.65	378.35	365.40	378.35	373.67	31,161
2022-11-23	368.00	369.20	362.50	364.00	359.50	17,776
2022-11-22	368.70	368.70	359.10	367.45	362.91	28,892
2022-11-21	376.30	380.10	371.90	372.80	368.19	50,280
2022-11-18	377.50	378.50	371.20	376.10	371.45	11,058
2022-11-17	380.50	382.20	368.50	373.40	368.79	22,147
2022-11-16	400.50	400.50	378.70	381.80	377.08	43,065
2022-11-15	416.90	417.70	392.60	400.80	395.85	27,291
2022-11-14	398.75	427.40	398.10	415.15	410.02	25,526
2022-11-11	405.20	420.40	399.50	415.65	410.51	51,622
2022-11-10	368.70	400.60	359.30	398.05	393.13	44,251
2022-11-09	365.70	373.90	361.40	372.80	368.19	18,850
2022-11-08	344.70	366.50	343.30	365.90	361.38	23,347
2022-11-07	337.40	344.40	336.10	341.40	337.18	17,736
2022-11-04	334.05	341.60	333.70	340.10	335.90	28,514
2022-11-03	334.65	338.10	330.10	333.20	329.08	100,230
2022-11-02	344.70	349.10	340.70	343.65	339.40	28,401
2022-11-01	360.00	363.87	338.60	341.90	337.68	151,253
2022-10-31	356.90	360.90	353.20	356.70	352.29	101,127
2022-10-28	351.25	356.30	348.10	356.30	351.90	26,570
2022-10-27	357.80	359.90	352.60	354.95	350.56	22,355
2022-10-26	351.65	361.10	347.90	358.35	353.92	37,414
2022-10-25	338.75	355.10	335.80	351.85	347.50	64,241
2022-10-24	332.20	347.70	322.56	336.50	332.34	180,320
2022-10-21	321.10	331.00	318.70	329.60	325.53	376,526
2022-10-20	315.35	327.40	313.70	327.05	323.01	93,806
2022-10-19	355.50	355.50	312.10	314.85	310.96	137,570
2022-10-18	384.60	393.60	382.50	387.55	382.76	11,482
2022-10-17	376.60	381.50	368.10	379.65	374.96	13,035
2022-10-14	369.80	381.60	364.60	375.25	370.61	17,965
2022-10-13	360.70	366.96	349.10	365.60	361.08	35,964
2022-10-12	361.30	365.40	358.60	360.10	355.65	15,560
2022-10-11	366.85	367.20	353.50	360.60	356.14	19,592

← NewerPage 17 of 22 · 1,268 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.