SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	239.75	253.70	226.00	250.95	250.08	55,492
2026-02-02	232.90	235.85	231.90	235.85	235.03	2,035
2026-01-30	237.70	241.60	236.20	236.50	235.68	800
2026-01-29	250.45	252.10	239.95	240.90	240.06	79,551
2026-01-28	256.50	256.50	243.50	248.90	248.04	11,395
2026-01-27	261.30	262.00	254.00	256.70	255.81	2,372
2026-01-26	255.65	260.90	254.00	260.90	259.99	1,119
2026-01-23	261.20	261.60	256.60	257.40	256.51	61
2026-01-22	256.10	262.60	256.00	262.25	261.34	143,838
2026-01-21	256.10	257.60	246.70	254.85	253.97	203
2026-01-20	250.45	252.80	248.40	251.35	250.48	151,662
2026-01-19	254.35	255.90	250.10	251.65	250.78	7,219
2026-01-16	260.90	262.70	259.20	261.40	260.49	11,184
2026-01-15	253.10	257.90	253.10	257.00	256.11	6,032
2026-01-14	259.55	260.10	251.50	254.25	253.37	6,110
2026-01-13	258.95	262.00	255.10	258.95	258.05	50,681
2026-01-12	256.90	265.10	256.50	259.15	258.25	42,886
2026-01-09	261.40	263.70	257.20	257.40	256.51	1,698
2026-01-08	266.25	267.10	260.50	263.15	262.24	46,774
2026-01-07	264.00	266.70	263.10	264.70	263.78	41,041
2026-01-06	256.30	265.80	255.80	265.50	264.58	96,136
2026-01-05	250.75	254.50	244.50	250.55	249.68	2,340
2026-01-02	247.55	252.20	247.40	249.00	248.14	50,295
2025-12-31	247.65	247.65	247.65	247.65	246.79	0
2025-12-30	245.40	247.65	245.00	247.65	246.79	1,013
2025-12-29	245.50	247.10	244.60	245.40	244.55	1,886
2025-12-24	244.20	244.20	244.20	244.20	243.35	0
2025-12-23	244.70	246.10	243.80	244.20	243.35	1,301
2025-12-22	240.70	244.30	239.70	241.90	241.06	36,987
2025-12-19	237.20	241.40	236.60	241.00	240.16	3,082
2025-12-18	235.25	237.50	233.50	237.50	236.68	174
2025-12-17	238.35	238.90	233.80	238.85	238.02	780
2025-12-16	238.45	241.40	237.30	240.60	239.76	28,536
2025-12-15	241.10	243.00	238.70	240.80	239.96	6,187
2025-12-12	245.10	245.80	239.80	243.15	242.31	8,176
2025-12-11	251.35	252.70	241.60	250.45	249.58	777
2025-12-10	251.55	256.60	251.40	252.40	251.52	12,138
2025-12-09	252.10	253.00	249.50	249.60	248.73	78,556
2025-12-08	252.60	254.10	250.00	253.00	252.12	3,607
2025-12-05	257.30	258.40	254.20	255.45	254.56	3,414
2025-12-04	259.65	260.00	253.50	254.55	253.67	38,649
2025-12-03	249.00	258.65	249.00	258.65	257.75	36,310
2025-12-02	248.80	249.10	243.80	246.95	246.09	202,471
2025-12-01	250.35	257.00	248.40	253.70	252.82	101,130
2025-11-28	245.10	251.20	244.60	248.80	247.94	19,624
2025-11-27	241.10	246.15	240.70	246.15	245.30	7,214
2025-11-26	244.90	245.40	240.10	241.50	240.66	73,318
2025-11-25	229.70	243.50	229.00	241.90	241.06	58,168
2025-11-24	227.15	231.30	227.00	230.15	229.35	570
2025-11-21	219.55	225.30	218.40	222.65	221.88	20,932
2025-11-20	225.00	226.20	222.90	223.65	222.87	40,163
2025-11-19	223.25	227.20	221.20	225.80	225.02	1,617
2025-11-18	225.00	225.00	222.90	223.85	223.07	619
2025-11-17	229.40	230.70	227.30	229.50	228.70	67,972
2025-11-14	228.00	229.60	224.60	228.40	227.61	22,102
2025-11-13	233.90	236.00	228.00	230.65	229.85	21,773
2025-11-12	232.80	233.70	231.75	231.75	230.95	16,282
2025-11-11	225.20	232.00	225.00	232.00	231.19	3,918
2025-11-10	225.10	225.60	223.70	224.60	223.82	1,343
2025-11-07	224.00	225.40	221.90	222.55	221.78	19

← NewerPage 4 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.