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 |
| 2025-10-17 | 226.05 | 232.80 | 223.50 | 232.80 | 231.99 | 2,193 |
| 2025-10-16 | 231.25 | 240.10 | 225.08 | 228.80 | 228.01 | 358,000 |
| 2025-10-15 | 209.40 | 214.00 | 209.00 | 213.10 | 212.36 | 292 |
| 2025-10-14 | 211.35 | 211.60 | 209.30 | 209.90 | 209.17 | 500 |
| 2025-10-13 | 213.10 | 214.70 | 211.50 | 212.90 | 212.16 | 173 |
| 2025-10-10 | 214.15 | 216.80 | 211.70 | 215.55 | 214.80 | 59,117 |
| 2025-10-09 | 216.60 | 216.60 | 212.80 | 212.90 | 212.16 | 881 |
| 2025-10-08 | 215.25 | 217.40 | 211.30 | 217.10 | 216.35 | 3,125 |
| 2025-10-07 | 224.90 | 227.30 | 221.50 | 221.50 | 220.73 | 1,123 |
| 2025-10-06 | 228.30 | 229.90 | 225.60 | 225.60 | 224.82 | 188 |
| 2025-10-03 | 221.90 | 229.00 | 221.60 | 227.55 | 226.76 | 411 |
| 2025-10-02 | 219.15 | 227.90 | 218.70 | 220.80 | 220.03 | 6,113 |
| 2025-10-01 | 205.70 | 215.90 | 205.00 | 213.60 | 212.86 | 9,096 |
| 2025-09-30 | 192.65 | 197.90 | 189.95 | 195.15 | 194.47 | 986 |
| 2025-09-29 | 194.45 | 195.90 | 190.65 | 194.00 | 193.33 | 1,555 |
| 2025-09-26 | 195.13 | 198.65 | 193.25 | 195.13 | 194.45 | 242 |
| 2025-09-25 | 200.73 | 201.80 | 195.95 | 198.65 | 197.96 | 1,102 |
| 2025-09-24 | 208.60 | 209.40 | 202.80 | 204.93 | 204.21 | 2,234 |
| 2025-09-23 | 209.90 | 210.90 | 206.00 | 210.05 | 209.32 | 1,360 |
| 2025-09-22 | 208.40 | 212.00 | 207.30 | 208.00 | 207.28 | 3,004 |
| 2025-09-19 | 206.65 | 210.00 | 206.30 | 208.70 | 207.98 | 1,377 |
| 2025-09-18 | 200.30 | 211.30 | 199.75 | 205.80 | 205.09 | 61,855 |
| 2025-09-17 | 196.90 | 200.10 | 196.05 | 199.25 | 198.56 | 106 |
| 2025-09-16 | 198.48 | 203.20 | 197.20 | 201.28 | 200.58 | 50,998 |
| 2025-09-15 | 193.40 | 199.40 | 193.40 | 197.00 | 196.32 | 1,269 |
| 2025-09-12 | 193.88 | 195.95 | 192.25 | 193.88 | 193.20 | 751 |
| 2025-09-11 | 200.03 | 202.70 | 193.60 | 196.13 | 195.44 | 1,717 |
| 2025-09-10 | 199.83 | 202.70 | 198.25 | 202.45 | 201.75 | 972 |
| 2025-09-09 | 196.50 | 200.50 | 196.50 | 200.13 | 199.43 | 55,315 |
| 2025-09-08 | 194.50 | 196.65 | 191.30 | 196.43 | 195.74 | 633 |
| 2025-09-05 | 191.53 | 193.25 | 187.85 | 190.90 | 190.24 | 351,516 |
| 2025-09-04 | 195.55 | 196.75 | 187.65 | 188.75 | 188.09 | 38,150 |
| 2025-09-03 | 197.00 | 200.40 | 195.85 | 197.78 | 197.09 | 136 |
| 2025-09-02 | 204.20 | 204.50 | 195.40 | 197.98 | 197.29 | 764 |
| 2025-09-01 | 198.95 | 205.10 | 198.55 | 203.03 | 202.32 | 21,184 |
| 2025-08-29 | 196.13 | 199.75 | 195.95 | 197.30 | 196.62 | 164,304 |
| 2025-08-28 | 194.10 | 197.70 | 193.70 | 195.63 | 194.95 | 1,074 |
| 2025-08-27 | 197.48 | 199.05 | 193.45 | 195.93 | 195.25 | 352 |
| 2025-08-26 | 192.00 | 200.30 | 192.00 | 197.00 | 196.32 | 55,668 |
| 2025-08-22 | 191.78 | 197.15 | 191.70 | 195.53 | 194.85 | 264 |
| 2025-08-21 | 198.68 | 199.55 | 192.75 | 193.38 | 192.70 | 64,532 |
| 2025-08-20 | 195.83 | 198.00 | 195.10 | 196.63 | 195.94 | 31 |
| 2025-08-19 | 194.55 | 198.05 | 193.85 | 197.68 | 196.99 | 791 |
| 2025-08-18 | 197.70 | 198.70 | 193.25 | 194.60 | 193.92 | 14 |
| 2025-08-15 | 199.03 | 199.40 | 197.60 | 198.35 | 197.66 | 374,302 |
| 2025-08-14 | 196.50 | 200.10 | 195.00 | 198.08 | 197.39 | 511 |
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.