SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	199.45	200.00	195.30	197.00	196.32	43,217
2025-08-12	187.03	198.10	186.75	197.40	196.71	713
2025-08-11	182.30	184.30	182.30	183.18	182.54	646
2025-08-08	180.35	181.28	178.65	181.28	180.65	314,334
2025-08-07	177.23	180.95	176.20	179.78	179.15	434
2025-08-06	180.05	181.00	176.70	178.65	178.03	8,846
2025-08-05	179.83	180.45	177.85	179.03	178.40	44,184
2025-08-04	183.63	183.65	179.70	181.08	180.45	2,559
2025-08-01	184.35	185.00	179.80	182.45	181.82	721
2025-07-31	192.10	193.60	187.55	189.43	188.77	46,284
2025-07-30	194.85	195.35	191.45	193.33	192.65	3,607
2025-07-29	192.40	197.00	190.00	197.00	196.32	5,370
2025-07-28	196.93	199.45	191.95	193.33	192.65	519
2025-07-25	191.93	192.40	189.00	191.68	191.01	57,675
2025-07-24	192.95	195.50	189.40	193.53	192.85	10,008
2025-07-23	195.55	197.35	189.40	189.68	189.02	168,650
2025-07-22	203.65	203.80	177.15	193.78	193.10	20,994
2025-07-21	205.50	207.60	199.90	202.25	201.55	393,089
2025-07-18	212.10	212.50	204.60	207.05	206.33	1,236
2025-07-17	212.30	212.60	210.30	211.35	210.62	451
2025-07-16	209.40	212.10	208.70	209.40	208.67	983
2025-07-15	210.05	216.50	209.90	210.25	209.52	6,527
2025-07-14	217.30	221.30	210.10	211.45	210.72	7,018
2025-07-11	225.30	225.60	220.50	221.60	220.83	40,568
2025-07-10	220.90	226.00	219.70	223.25	222.48	417
2025-07-09	222.35	223.40	217.00	217.00	216.25	127,019
2025-07-08	216.60	224.20	216.60	224.20	223.42	95,961
2025-07-07	219.65	219.90	214.40	217.40	216.65	474
2025-07-04	217.80	221.10	216.90	221.10	220.33	250
2025-07-03	225.90	226.50	219.40	222.55	221.78	7,539
2025-07-02	217.30	224.00	216.80	224.00	223.22	4,937
2025-07-01	215.75	218.90	214.80	216.30	215.55	45,538
2025-06-30	222.55	223.30	216.00	216.90	216.15	1,525
2025-06-27	220.90	225.00	218.05	218.05	217.29	1,096
2025-06-26	217.40	222.40	216.80	218.65	217.89	946
2025-06-25	214.25	219.30	214.00	216.40	215.65	27,220
2025-06-24	214.15	216.30	214.00	216.30	215.55	360
2025-06-23	212.90	212.90	207.70	211.15	210.42	55,778
2025-06-20	216.00	217.40	214.00	217.10	216.35	920
2025-06-19	206.45	214.55	204.80	214.55	213.81	121
2025-06-18	208.10	209.50	205.90	207.55	206.83	7,976
2025-06-17	211.35	215.20	209.40	212.20	211.46	9,187
2025-06-16	204.63	214.00	200.10	213.80	213.06	1,927
2025-06-13	203.25	207.10	202.90	206.05	205.33	9,952
2025-06-12	205.70	207.60	201.90	206.45	205.73	10,633
2025-06-11	208.00	208.80	205.10	208.40	207.68	5,883
2025-06-10	206.95	209.50	206.85	206.85	206.13	776
2025-06-09	205.08	207.10	204.70	204.83	204.11	1,287
2025-06-06	204.53	206.85	201.40	206.85	206.13	415
2025-06-05	206.05	206.60	202.20	203.15	202.44	3,714
2025-06-04	203.55	205.10	199.60	203.85	203.14	39,857
2025-06-03	206.55	207.20	203.10	206.35	205.63	609
2025-06-02	209.00	209.00	201.10	202.35	201.65	8,425
2025-05-30	217.60	218.20	211.00	213.80	213.06	39,628
2025-05-29	225.50	225.90	219.00	219.65	218.89	794
2025-05-28	220.50	221.30	219.20	221.00	220.23	10,683
2025-05-27	222.35	222.90	220.30	221.10	220.33	262
2025-05-23	222.85	227.40	216.20	218.55	217.79	792
2025-05-22	225.70	228.30	219.90	222.85	222.08	2,503
2025-05-21	229.00	229.90	226.10	228.40	227.61	5,119

← NewerPage 6 of 22 · 1,266 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.