SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	386.95	391.00	380.90	388.00	383.21	100,064
2022-04-13	391.15	391.40	382.20	384.30	379.55	52,957
2022-04-12	383.35	389.50	380.20	383.15	378.42	61,591
2022-04-11	386.65	394.10	384.58	386.75	381.97	38,121
2022-04-08	409.50	410.70	378.40	384.80	380.04	306,679
2022-04-07	399.40	405.30	399.40	404.20	399.21	36,443
2022-04-06	398.55	402.60	394.10	394.45	389.58	149,945
2022-04-05	402.35	407.20	398.15	398.15	393.23	23,797
2022-04-04	399.20	409.20	399.20	404.60	399.60	51,303
2022-04-01	401.60	401.70	392.40	395.55	390.66	128,420
2022-03-31	417.50	419.60	401.70	408.40	403.35	15,036
2022-03-30	414.10	414.10	402.50	405.90	400.88	26,536
2022-03-29	405.00	424.70	403.00	416.90	411.75	100,248
2022-03-28	390.85	405.20	390.30	401.10	396.14	14,214
2022-03-25	386.95	401.70	384.10	390.45	384.38	25,176
2022-03-24	388.60	393.10	384.50	388.20	382.17	14,316
2022-03-23	397.00	403.70	388.40	391.65	385.56	48,568
2022-03-22	390.85	396.40	385.00	390.95	384.87	13,732
2022-03-21	399.30	399.30	383.70	392.20	386.10	11,276
2022-03-18	392.30	399.66	385.50	399.35	393.14	44,553
2022-03-17	394.15	396.80	386.70	388.20	382.17	24,832
2022-03-16	368.80	391.90	367.90	387.65	381.62	27,411
2022-03-15	360.10	366.40	349.00	363.45	357.80	32,416
2022-03-14	361.30	370.90	350.40	365.50	359.82	19,274
2022-03-11	356.50	370.10	347.70	358.15	352.58	31,807
2022-03-10	368.90	372.50	356.80	362.25	356.62	47,872
2022-03-09	359.75	370.20	347.70	369.10	363.36	22,952
2022-03-08	373.00	377.40	347.00	355.85	350.32	63,697
2022-03-07	376.80	391.90	375.40	378.35	372.47	24,836
2022-03-04	388.20	402.20	383.60	385.30	379.31	14,559
2022-03-03	405.50	409.70	393.30	397.10	390.93	13,782
2022-03-02	399.85	407.80	396.80	402.15	395.90	25,529
2022-03-01	390.85	404.00	372.40	400.80	394.57	50,022
2022-02-28	380.20	396.70	380.20	394.45	388.32	40,001
2022-02-25	385.40	392.00	382.60	389.80	383.74	13,199
2022-02-24	364.00	383.00	359.70	381.40	375.47	25,764
2022-02-23	388.00	389.50	380.70	386.55	380.54	64,349
2022-02-22	374.90	393.10	374.90	391.75	385.66	27,308
2022-02-21	399.45	402.50	385.70	387.75	381.72	16,809
2022-02-18	408.20	410.00	398.25	398.25	392.06	13,043
2022-02-17	418.15	423.60	411.00	414.55	408.11	9,420
2022-02-16	428.60	429.40	415.60	417.70	411.21	8,165
2022-02-15	410.65	428.70	410.40	428.20	421.54	13,576
2022-02-14	410.55	414.00	402.00	404.70	398.41	21,843
2022-02-11	434.15	436.60	418.90	422.45	415.88	17,320
2022-02-10	446.15	450.00	434.80	441.90	435.03	16,771
2022-02-09	439.85	454.70	438.58	448.00	441.04	40,008
2022-02-08	467.15	467.60	435.20	440.40	433.55	19,963
2022-02-07	466.15	468.40	457.70	465.30	458.07	5,815
2022-02-04	464.90	473.10	461.10	463.35	456.15	11,319
2022-02-03	475.85	477.60	463.20	467.35	460.09	9,936
2022-02-02	482.05	488.60	476.70	479.55	472.10	63,088
2022-02-01	477.80	486.70	470.00	473.70	466.34	25,555
2022-01-31	474.35	476.30	464.80	472.10	464.76	27,909
2022-01-28	446.65	468.20	445.60	464.60	457.38	21,567
2022-01-27	432.90	448.60	418.60	444.50	437.59	58,970
2022-01-26	437.50	447.50	436.00	442.05	435.18	68,856
2022-01-25	443.25	446.60	429.40	435.05	428.29	35,899
2022-01-24	460.00	460.30	432.00	442.25	435.38	40,385
2022-01-21	471.35	474.70	460.90	462.35	455.16	14,042

← NewerPage 20 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.