SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	231.45	231.60	225.80	229.30	228.50	1,138
2025-05-19	229.80	234.10	227.40	230.45	229.65	16,632
2025-05-16	231.75	231.90	225.30	228.50	227.71	1,441
2025-05-15	230.25	232.70	228.40	230.65	229.85	251,926
2025-05-14	232.70	236.40	232.10	232.10	231.29	50,303
2025-05-13	234.05	235.00	232.10	234.05	233.24	6,852
2025-05-12	229.00	232.00	225.70	230.15	229.35	43,206
2025-05-09	228.60	232.30	228.10	228.10	227.31	212
2025-05-08	226.25	228.80	225.50	227.35	226.56	23,240
2025-05-07	231.65	231.80	222.20	229.00	228.21	25,400
2025-05-06	235.75	236.60	232.20	232.20	231.39	1,146
2025-05-02	230.75	234.80	228.40	233.00	232.19	2,866
2025-05-01	226.75	226.75	226.75	226.75	225.96	0
2025-04-30	227.85	229.70	223.40	226.75	225.96	473
2025-04-29	225.00	229.10	224.80	226.75	225.96	440
2025-04-28	228.20	230.40	223.00	224.80	224.02	126,209
2025-04-25	230.85	233.00	227.30	229.20	228.40	982
2025-04-24	229.50	231.10	227.40	230.85	230.05	55,562
2025-04-23	222.35	231.80	222.30	229.90	229.10	1,499
2025-04-22	210.95	222.70	209.40	222.55	221.78	322,087
2025-04-17	214.55	215.00	202.20	206.75	206.03	211,302
2025-04-16	211.75	214.00	197.30	209.80	209.07	25,987
2025-04-15	191.48	194.15	190.65	193.73	193.05	216
2025-04-14	188.30	190.25	187.10	189.33	188.67	283,342
2025-04-11	182.45	187.35	180.65	185.18	184.53	5,960
2025-04-10	197.00	201.00	179.15	181.53	180.89	17,438
2025-04-09	175.45	180.90	175.45	179.48	178.85	51,011
2025-04-08	179.48	185.58	177.90	185.58	184.93	28,050
2025-04-07	169.48	184.65	167.00	177.38	176.76	525
2025-04-04	200.00	204.50	184.85	187.38	186.72	85,996
2025-04-03	210.85	215.50	199.25	201.60	200.90	120,526
2025-04-02	212.20	215.20	205.80	215.05	214.30	9,470
2025-04-01	215.65	218.10	214.30	216.40	215.65	2,601
2025-03-31	217.20	218.20	212.00	213.30	212.56	6,670
2025-03-28	220.30	226.80	220.10	220.40	219.64	3,043
2025-03-27	216.60	223.55	215.80	223.55	222.04	10,245
2025-03-26	232.00	232.00	219.30	222.15	220.65	5,101
2025-03-25	233.10	233.10	227.30	232.10	230.53	2,408
2025-03-24	235.05	237.00	232.20	234.65	233.06	7,171
2025-03-21	232.40	233.81	227.70	233.80	232.22	20,337
2025-03-20	239.60	239.60	232.50	234.95	233.36	50,698
2025-03-19	242.25	243.80	239.10	240.70	239.07	4,423
2025-03-18	248.40	249.40	243.60	244.10	242.45	18,074
2025-03-17	238.95	247.50	238.80	246.35	244.68	1,789
2025-03-14	239.55	242.50	238.50	240.00	238.38	3,547
2025-03-13	239.65	243.00	238.50	238.95	237.33	7,323
2025-03-12	229.20	240.90	228.60	239.25	237.63	7,281
2025-03-11	226.15	232.70	225.30	229.20	227.65	7,839
2025-03-10	232.90	233.00	224.20	226.15	224.62	3,616
2025-03-07	238.75	239.10	229.00	232.30	230.73	3,572
2025-03-06	233.90	244.20	233.90	243.85	242.20	6,958
2025-03-05	228.10	235.80	228.10	233.60	232.02	4,161
2025-03-04	235.15	238.00	219.90	222.15	220.65	17,193
2025-03-03	239.65	241.50	233.50	235.65	234.05	6,867
2025-02-28	240.80	241.50	238.90	239.35	237.73	3,311
2025-02-27	243.35	244.50	239.90	240.80	239.17	3,480
2025-02-26	244.40	247.50	241.40	243.75	242.10	6,092
2025-02-25	239.65	240.30	237.10	239.75	238.13	2,295
2025-02-24	244.30	246.00	237.40	239.55	237.93	3,657
2025-02-21	248.70	249.40	241.40	243.25	241.60	3,763

← NewerPage 7 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.