SARTORIUS AG SARTORIUS PREF SHS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 226.45 | 227.90 | 223.00 | 223.85 | 223.07 | 453 |
| 2025-11-05 | 228.80 | 229.20 | 225.30 | 227.85 | 227.06 | 55,438 |
| 2025-11-04 | 229.50 | 231.55 | 228.50 | 231.55 | 230.75 | 5 |
| 2025-11-03 | 236.10 | 238.90 | 231.30 | 231.75 | 230.95 | 506,370 |
| 2025-10-31 | 236.40 | 240.20 | 236.40 | 240.10 | 239.27 | 276,845 |
| 2025-10-30 | 239.25 | 245.10 | 236.70 | 239.05 | 238.22 | 22,440 |
| 2025-10-29 | 234.75 | 241.10 | 232.90 | 240.00 | 239.17 | 15,905 |
| 2025-10-28 | 237.80 | 243.90 | 236.30 | 238.35 | 237.52 | 48,828 |
| 2025-10-27 | 242.05 | 242.70 | 239.50 | 239.65 | 238.82 | 24,608 |
| 2025-10-24 | 240.00 | 243.25 | 238.90 | 243.25 | 242.41 | 114,300 |
| 2025-10-23 | 239.15 | 241.50 | 235.40 | 237.10 | 236.28 | 3,647 |
| 2025-10-22 | 235.90 | 242.10 | 235.90 | 240.00 | 239.17 | 2,297 |
| 2025-10-21 | 231.05 | 243.00 | 228.00 | 239.85 | 239.02 | 7,050 |
| 2025-10-20 | 230.15 | 230.90 | 224.20 | 229.40 | 228.60 | 1,136 |
← NewerPage 5 of 5 · 254 trading days
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.