SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	373.30	381.70	370.60	370.85	366.27	7,639
2022-10-07	396.60	396.60	380.70	382.25	377.53	29,771
2022-10-06	394.85	405.60	394.50	401.70	396.74	94,920
2022-10-05	404.10	411.80	390.90	396.40	391.50	27,661
2022-10-04	381.10	405.30	379.60	400.80	395.85	72,398
2022-10-03	353.90	376.40	353.90	373.40	368.79	101,566
2022-09-30	349.40	358.70	345.50	356.60	352.19	45,699
2022-09-29	356.10	356.50	344.30	347.75	343.45	30,443
2022-09-28	356.90	363.80	350.90	356.20	351.80	37,183
2022-09-27	363.75	367.10	352.20	358.05	353.63	17,806
2022-09-26	356.30	373.50	352.90	353.00	348.64	22,232
2022-09-23	353.70	361.80	350.00	360.40	355.95	24,445
2022-09-22	367.85	372.50	353.00	354.25	349.87	29,274
2022-09-21	361.50	378.60	361.30	372.90	368.29	28,114
2022-09-20	378.65	381.70	361.40	365.40	360.88	23,379
2022-09-16	418.55	419.20	381.40	393.60	388.74	45,607
2022-09-15	431.05	433.30	418.30	418.45	413.28	17,545
2022-09-14	425.60	435.10	424.20	425.80	420.54	32,754
2022-09-13	440.40	450.80	424.40	425.50	420.24	19,743
2022-09-12	434.65	439.50	428.70	434.95	429.58	6,208
2022-09-09	430.95	435.80	429.60	430.95	425.62	10,502
2022-09-08	422.05	430.30	410.30	429.40	424.09	5,285
2022-09-07	418.75	422.20	413.10	418.35	413.18	10,547
2022-09-06	417.60	427.30	415.00	418.45	413.28	12,988
2022-09-05	406.10	419.20	406.10	418.75	413.58	7,080
2022-09-02	411.05	420.20	408.10	420.00	414.81	26,128
2022-09-01	415.55	415.70	403.70	405.90	400.88	11,913
2022-08-31	418.15	425.50	410.40	418.35	413.18	15,889
2022-08-30	417.70	425.60	415.10	421.00	415.80	11,955
2022-08-26	454.35	456.20	433.20	436.00	430.61	14,037
2022-08-25	450.45	457.06	449.00	449.90	444.34	7,581
2022-08-24	429.30	450.70	425.10	447.85	442.32	70,485
2022-08-23	437.80	437.80	424.60	429.40	424.09	15,406
2022-08-22	445.80	449.10	440.10	444.80	439.30	33,289
2022-08-19	446.40	456.40	446.40	448.50	442.96	85,056
2022-08-18	450.15	454.10	448.70	451.55	445.97	53,085
2022-08-17	441.90	452.00	440.30	448.10	442.56	27,546
2022-08-16	447.35	449.90	439.30	441.60	436.14	10,030
2022-08-15	445.40	452.60	445.00	451.35	445.77	16,254
2022-08-12	441.90	445.70	437.50	440.60	435.16	72,850
2022-08-11	427.85	444.90	421.80	439.05	433.62	26,603
2022-08-10	411.05	426.10	403.10	423.05	417.82	9,706
2022-08-09	421.50	425.30	411.90	414.75	409.62	6,888
2022-08-08	415.55	423.20	414.90	421.70	416.49	6,201
2022-08-05	429.50	433.00	410.00	415.35	410.22	11,056
2022-08-04	432.70	437.50	427.70	433.50	428.14	10,810
2022-08-03	434.35	436.20	427.20	432.20	426.86	22,651
2022-08-02	438.65	438.80	427.50	436.40	431.01	20,522
2022-08-01	435.85	440.00	429.80	440.00	434.56	15,146
2022-07-29	422.15	439.20	421.90	436.60	431.20	21,925
2022-07-28	410.85	417.90	403.60	417.80	412.64	7,777
2022-07-27	403.65	410.00	397.00	406.75	401.72	78,731
2022-07-26	401.80	406.20	399.60	403.05	398.07	17,282
2022-07-25	417.00	417.70	396.40	400.40	395.45	31,180
2022-07-22	416.60	424.10	407.40	423.15	417.92	56,113
2022-07-21	387.55	419.20	386.96	415.45	410.32	32,854
2022-07-20	378.35	386.00	377.80	379.65	374.96	8,194
2022-07-19	365.40	379.40	361.80	374.95	370.32	114,606
2022-07-18	379.75	382.40	370.80	372.40	367.80	8,986
2022-07-15	375.85	383.10	371.40	379.25	374.56	9,602

← NewerPage 18 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.