SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	238.45	251.00	237.20	248.60	246.92	17,990
2025-02-19	240.70	242.20	238.30	238.75	237.13	1,139
2025-02-18	245.70	246.00	240.40	242.05	240.41	10,766
2025-02-17	245.20	245.60	240.60	244.50	242.84	17,027
2025-02-14	248.90	250.10	246.80	249.80	248.11	6,026
2025-02-13	253.70	253.80	246.80	250.95	249.25	18,678
2025-02-12	255.90	255.90	247.40	248.90	247.22	5,996
2025-02-11	250.95	252.70	249.10	249.60	247.91	2,230
2025-02-10	252.40	252.50	248.70	252.00	250.29	97,802
2025-02-07	254.45	254.90	251.40	252.10	250.39	19,224
2025-02-06	262.35	262.50	254.00	257.10	255.36	7,222
2025-02-05	263.15	265.10	260.30	263.15	261.37	2,249
2025-02-04	272.70	273.20	263.50	265.40	263.60	4,955
2025-02-03	272.00	276.10	270.80	274.85	272.99	3,038
2025-01-31	281.70	281.90	276.40	279.55	277.66	5,563
2025-01-30	278.75	284.70	276.80	282.55	280.64	13,436
2025-01-29	280.60	282.10	269.50	276.30	274.43	14,464
2025-01-28	283.35	291.40	268.92	278.25	276.37	46,099
2025-01-27	245.50	251.80	245.30	250.45	248.75	3,461
2025-01-24	250.15	251.90	246.90	247.15	245.48	1,930
2025-01-23	249.90	251.20	246.05	246.05	244.38	3,368
2025-01-22	243.25	250.50	243.00	248.40	246.72	11,076
2025-01-21	236.60	242.90	236.60	242.05	240.41	3,507
2025-01-20	231.65	237.90	231.20	235.65	234.05	1,276
2025-01-17	234.40	234.40	230.20	231.65	230.08	7,112
2025-01-16	238.95	239.50	232.50	233.10	231.52	5,850
2025-01-15	236.40	239.30	232.00	238.55	236.94	7,875
2025-01-14	245.70	248.60	235.80	237.80	236.19	6,071
2025-01-13	234.15	246.30	234.00	244.90	243.24	18,599
2025-01-10	233.25	239.20	233.25	236.50	234.90	7,750
2025-01-09	231.90	235.40	231.90	233.40	231.82	38,103
2025-01-08	232.50	235.50	228.80	229.10	227.55	26,961
2025-01-07	223.05	235.20	222.50	232.20	230.63	26,433
2025-01-06	214.55	223.50	214.40	221.10	219.60	11,704
2025-01-03	213.50	214.10	208.40	210.75	209.32	1,874
2025-01-02	215.15	217.60	212.80	213.60	212.15	4,107
2024-12-31	219.65	219.65	219.65	219.65	218.16	0
2024-12-30	216.60	219.65	213.00	219.65	218.16	4,150
2024-12-27	215.25	219.80	214.80	219.65	218.16	2,816
2024-12-24	214.45	214.45	214.45	214.45	213.00	0
2024-12-23	214.75	216.20	213.30	214.45	213.00	28,493
2024-12-20	214.25	215.70	211.00	214.65	213.20	26,935
2024-12-19	216.90	218.00	214.50	217.10	215.63	33,019
2024-12-18	217.90	220.80	217.90	219.85	218.36	21,123
2024-12-17	221.80	223.40	217.20	218.55	217.07	51,394
2024-12-16	225.30	225.30	217.30	222.85	221.34	17,265
2024-12-13	231.55	232.40	227.40	229.90	228.34	11,238
2024-12-12	229.70	232.10	228.60	231.35	229.78	56,075
2024-12-11	227.55	232.70	226.40	230.65	229.09	6,594
2024-12-10	214.75	229.50	214.70	229.30	227.75	13,278
2024-12-09	213.60	216.80	210.80	214.55	213.10	6,995
2024-12-06	212.20	215.60	212.10	213.00	211.56	8,692
2024-12-05	215.55	216.80	210.30	212.90	211.46	12,402
2024-12-04	215.05	216.60	214.00	215.65	214.19	33,233
2024-12-03	219.30	219.30	211.70	213.50	212.05	35,503
2024-12-02	218.05	220.80	216.60	218.15	216.67	21,919
2024-11-29	220.10	220.30	216.40	218.75	217.27	3,235
2024-11-28	219.85	221.60	219.00	220.30	218.81	3,676
2024-11-27	216.50	219.10	215.80	218.75	217.27	3,446
2024-11-26	215.35	219.80	213.70	215.65	214.19	127,693

← NewerPage 8 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.