SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	380.40	386.90	373.40	375.85	371.21	11,879
2022-07-13	383.85	388.00	374.70	379.75	375.06	12,345
2022-07-12	387.25	388.70	378.10	380.40	375.70	39,707
2022-07-11	378.05	393.20	377.20	393.20	388.34	45,362
2022-07-08	368.70	383.00	364.50	382.95	378.22	65,727
2022-07-07	368.90	378.10	364.70	370.05	365.48	45,733
2022-07-06	359.55	367.30	356.70	365.00	360.49	25,086
2022-07-05	349.10	359.50	347.60	356.00	351.60	14,078
2022-07-04	344.60	354.30	343.40	348.60	344.29	10,034
2022-07-01	329.10	344.70	328.70	344.10	339.85	13,991
2022-06-30	321.20	337.60	318.60	331.55	327.45	22,681
2022-06-29	329.20	329.50	313.90	326.15	322.12	11,318
2022-06-28	335.65	336.00	327.50	330.85	326.76	19,575
2022-06-27	330.45	339.90	327.70	330.95	326.86	14,041
2022-06-24	321.30	333.90	315.10	330.55	326.47	38,085
2022-06-23	306.75	318.70	299.40	315.25	311.35	132,897
2022-06-22	303.05	310.80	293.50	310.45	306.61	48,812
2022-06-21	305.40	313.50	305.40	306.95	303.16	33,594
2022-06-20	310.35	313.90	303.00	305.90	302.12	10,598
2022-06-17	304.10	314.00	304.10	308.60	304.79	73,407
2022-06-16	318.75	319.10	298.50	300.70	296.98	14,850
2022-06-15	318.15	321.50	306.80	317.40	313.48	18,163
2022-06-14	334.15	336.60	314.40	318.05	314.12	141,361
2022-06-13	348.10	351.20	329.10	331.45	327.35	44,676
2022-06-10	363.85	371.00	357.70	359.35	354.91	117,794
2022-06-09	379.25	379.70	367.40	369.30	364.74	227,293
2022-06-08	376.00	383.70	374.20	380.90	376.19	43,614
2022-06-07	369.30	375.30	364.00	370.55	365.97	26,079
2022-06-06	373.60	375.70	368.80	373.90	369.28	8,798
2022-06-01	374.80	374.80	352.90	354.85	350.46	28,352
2022-05-31	373.50	378.85	365.00	378.85	374.17	47,080
2022-05-30	367.35	376.20	367.30	375.55	370.91	19,639
2022-05-27	342.95	363.85	342.60	363.85	359.35	17,586
2022-05-26	340.70	344.10	337.10	343.05	338.81	24,912
2022-05-25	337.80	343.40	334.60	340.20	336.00	13,570
2022-05-24	338.55	347.20	338.20	340.40	336.19	11,708
2022-05-23	347.55	349.80	339.60	342.45	338.22	12,803
2022-05-20	338.05	345.40	334.90	340.80	336.59	5,129
2022-05-19	328.80	338.80	326.10	338.05	333.87	18,610
2022-05-18	346.50	346.50	333.00	335.35	331.21	12,225
2022-05-17	342.95	347.30	336.40	343.45	339.21	17,624
2022-05-16	338.00	353.40	338.00	341.70	337.48	61,984
2022-05-13	312.40	336.60	310.20	334.35	330.22	65,821
2022-05-12	323.00	323.00	303.70	312.90	309.03	26,655
2022-05-11	319.45	331.60	315.50	330.05	325.97	38,617
2022-05-10	318.35	323.50	316.10	320.30	316.34	11,470
2022-05-09	326.05	329.40	314.84	316.00	312.10	12,894
2022-05-06	333.40	336.10	323.90	330.95	326.86	16,940
2022-05-05	347.15	357.20	336.20	339.35	335.16	24,692
2022-05-04	348.50	348.50	336.10	339.35	335.16	18,297
2022-05-03	346.85	351.05	334.80	347.25	342.96	33,854
2022-04-29	354.95	362.10	354.20	360.20	355.75	29,949
2022-04-28	344.50	352.20	343.30	350.45	346.12	18,540
2022-04-27	339.15	348.80	336.20	341.60	337.38	63,314
2022-04-26	365.80	365.80	341.70	343.05	338.81	89,158
2022-04-25	367.25	373.20	362.00	368.20	363.65	28,347
2022-04-22	388.40	390.70	373.50	376.30	371.65	44,023
2022-04-21	395.65	404.50	389.10	389.40	384.59	34,060
2022-04-20	375.55	384.70	372.10	376.10	371.45	34,952
2022-04-19	378.55	379.50	355.00	372.90	368.29	46,942

← NewerPage 19 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.