SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	206.20	218.60	206.20	217.60	217.60	3,572
2026-04-29	210.55	211.10	206.00	209.00	209.00	1,258
2026-04-28	215.15	218.70	213.50	213.73	213.73	21,582
2026-04-27	220.80	221.60	216.60	218.80	218.80	122,474
2026-04-24	216.80	220.60	212.80	217.10	217.10	4,196
2026-04-23	232.00	233.70	209.30	212.50	212.50	13,175
2026-04-22	243.25	243.80	234.70	235.10	235.10	27,804
2026-04-21	239.65	255.30	239.60	243.60	243.60	132,221
2026-04-20	234.55	238.20	233.60	238.20	238.20	8,408
2026-04-17	226.55	241.10	225.60	240.70	240.70	5,861
2026-04-16	230.65	231.20	225.80	226.90	226.90	2,017
2026-04-15	229.20	230.85	228.30	230.85	230.85	4,977
2026-04-14	218.95	229.70	218.30	229.70	229.70	69,507
2026-04-13	211.35	215.70	208.90	215.60	215.60	510
2026-04-10	214.00	219.80	214.00	215.70	215.70	415
2026-04-09	219.45	220.50	212.40	214.66	214.66	2,000
2026-04-08	217.60	225.20	217.00	220.90	220.90	123,532
2026-04-07	210.95	212.50	207.00	207.00	207.00	3,458
2026-04-02	208.90	213.00	204.40	212.10	212.10	4,563
2026-04-01	219.45	219.90	209.30	212.80	212.80	1,389
2026-03-31	209.70	210.80	207.80	210.10	210.10	189,021
2026-03-30	207.40	212.40	207.40	210.10	210.10	1,155
2026-03-27	214.35	215.90	206.80	207.70	207.70	5,428
2026-03-26	210.35	215.50	209.70	214.40	213.66	55,730
2026-03-25	215.45	217.65	210.70	212.30	211.56	9,559
2026-03-24	210.15	214.65	209.20	214.65	213.91	3,612
2026-03-23	201.88	213.20	198.75	212.70	211.96	11,951
2026-03-20	211.35	212.20	205.00	205.80	205.09	1,903
2026-03-19	218.45	218.60	209.60	210.95	210.22	4,493
2026-03-18	228.10	229.90	219.60	221.70	220.93	104,930
2026-03-17	215.85	225.60	215.40	223.45	222.67	324,466
2026-03-16	210.05	211.10	204.30	207.25	206.53	7,327
2026-03-13	215.65	216.30	209.70	212.70	211.96	14,690
2026-03-12	224.20	226.00	215.00	215.55	214.80	35,522
2026-03-11	218.45	222.60	216.70	218.15	217.39	20,477
2026-03-10	220.30	224.00	217.90	217.90	217.14	1,225
2026-03-09	211.35	214.60	208.10	210.55	209.82	40,200
2026-03-06	226.95	227.40	217.10	217.50	216.75	19,736
2026-03-05	231.45	232.00	225.30	227.35	226.56	175,029
2026-03-04	225.60	232.40	224.40	232.10	231.29	2,379
2026-03-03	229.00	230.30	222.70	225.70	224.92	28,144
2026-03-02	234.05	235.90	229.70	232.30	231.49	1,176
2026-02-27	238.45	240.28	236.40	238.85	238.02	75,094
2026-02-26	236.90	240.00	235.30	239.65	238.82	3,252
2026-02-25	233.60	239.00	233.30	237.20	236.38	66,573
2026-02-24	226.25	232.80	224.30	232.80	231.99	121
2026-02-23	237.40	239.20	227.10	229.30	228.50	12,144
2026-02-20	232.80	239.20	231.80	237.70	236.88	1,301
2026-02-19	233.70	235.50	230.80	232.90	232.09	82,036
2026-02-18	225.90	233.10	225.20	233.10	232.29	47,766
2026-02-17	225.60	230.60	225.20	228.40	227.61	9,702
2026-02-16	227.75	230.40	224.50	226.35	225.56	690
2026-02-13	222.95	231.00	221.60	229.90	229.10	69,127
2026-02-12	224.30	226.10	222.00	222.95	222.18	149
2026-02-11	231.75	232.70	222.20	225.70	224.92	157,128
2026-02-10	234.35	235.70	232.60	234.35	233.54	129,051
2026-02-09	242.55	243.20	232.60	233.10	232.29	143,531
2026-02-06	239.45	241.30	235.30	239.45	238.62	4,360
2026-02-05	241.40	242.90	238.00	239.45	238.62	71,294
2026-02-04	251.55	252.40	239.50	248.00	247.14	87,482

← NewerPage 3 of 22 · 1,262 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.