SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	215.50	225.70	215.50	216.60	216.60	139
2026-07-24	222.15	222.40	214.80	220.10	220.10	152
2026-07-23	221.20	231.70	209.90	210.68	210.68	2,964
2026-07-22	217.10	225.80	215.60	221.30	221.30	19,117
2026-07-21	237.60	239.80	209.40	218.50	218.50	3,037
2026-07-20	236.74	246.05	236.74	238.00	238.00	788
2026-07-17	249.70	251.10	243.40	244.40	244.40	442
2026-07-16	248.00	248.00	244.20	246.51	246.51	41,108
2026-07-15	250.50	250.50	247.90	248.80	248.80	1,604
2026-07-14	250.00	250.00	245.20	248.40	248.40	7,686
2026-07-13	244.00	248.60	237.60	247.87	247.87	6,734
2026-07-10	234.70	245.90	234.70	242.98	242.98	15,300
2026-07-09	217.90	233.70	217.90	232.20	232.20	14,399
2026-07-08	228.30	231.40	220.30	222.40	222.40	55,592
2026-07-07	229.90	233.90	229.00	230.43	230.43	347
2026-07-06	233.00	233.00	226.40	227.24	227.24	1,405
2026-07-03	232.20	232.20	225.40	226.10	226.10	265
2026-07-02	227.20	232.80	227.20	231.10	231.10	32,191
2026-07-01	227.45	231.80	227.10	230.71	230.71	8,629
2026-06-30	226.65	229.60	224.10	229.60	229.60	865
2026-06-29	228.40	229.90	223.90	224.14	224.14	178
2026-06-26	230.30	230.30	222.70	224.90	224.90	149
2026-06-25	231.80	231.80	216.30	228.99	228.99	9,331
2026-06-24	212.40	220.20	212.40	219.80	219.80	992
2026-06-23	216.00	216.90	210.50	212.30	212.30	118,469
2026-06-22	216.10	216.10	210.30	212.13	212.13	4,984
2026-06-19	218.65	218.90	211.10	213.07	213.07	14,691
2026-06-18	225.50	225.50	209.10	215.84	215.84	62,042
2026-06-17	234.20	234.20	227.60	228.27	228.27	27,986
2026-06-16	234.20	234.20	229.70	231.40	231.40	263
2026-06-15	228.90	240.70	228.90	228.90	228.90	431
2026-06-12	236.20	236.20	229.80	230.10	230.10	919
2026-06-11	238.50	238.50	232.40	232.40	232.40	1,914
2026-06-10	239.05	242.80	235.20	236.60	236.60	4,727
2026-06-09	242.20	242.20	236.00	238.30	238.30	318
2026-06-08	240.90	240.90	232.50	240.30	240.30	2,014
2026-06-05	246.05	247.00	237.50	246.24	246.24	19,292
2026-06-04	244.20	250.10	244.20	248.70	248.70	270
2026-06-03	242.50	242.50	238.40	242.40	242.40	19,135
2026-06-02	243.85	251.00	240.70	242.00	242.00	901
2026-06-01	245.80	245.80	240.30	243.02	243.02	3,659
2026-05-29	242.50	249.80	242.50	245.10	245.10	6,730
2026-05-28	233.40	240.10	231.00	239.80	239.80	7,885
2026-05-27	235.55	240.80	234.60	235.20	235.20	26,316
2026-05-26	231.65	234.20	229.20	234.20	234.20	278
2026-05-22	237.20	237.60	232.50	232.80	232.80	780
2026-05-21	228.70	236.60	228.30	236.60	236.60	2,283
2026-05-20	219.35	222.90	218.90	222.40	222.40	187,912
2026-05-19	216.00	220.40	215.60	218.80	218.80	3,169
2026-05-18	207.25	220.60	206.90	216.80	216.80	1,507
2026-05-15	209.90	210.70	204.90	205.53	205.53	7,103
2026-05-14	212.50	213.90	208.70	213.40	213.40	957
2026-05-13	215.15	215.80	209.50	209.50	209.50	1,488
2026-05-12	214.25	218.60	205.00	211.20	211.20	10,916
2026-05-11	215.15	218.00	214.60	215.20	215.20	86
2026-05-08	220.40	221.00	215.00	215.10	215.10	4,974
2026-05-07	225.00	227.50	223.50	223.90	223.90	10,912
2026-05-06	225.90	232.00	223.80	226.50	226.50	1,166
2026-05-05	215.35	224.00	213.80	222.89	222.89	1,738
2026-05-01	217.60	217.60	217.60	217.60	217.60	0

← NewerPage 2 of 5 · 254 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.