SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	215.35	219.80	213.70	215.65	214.19	127,693
2024-11-25	212.80	216.71	211.10	216.70	215.23	4,660
2024-11-22	205.90	214.60	205.90	212.20	210.76	10,628
2024-11-21	204.90	204.90	201.70	204.13	202.74	5,322
2024-11-20	209.60	210.80	203.80	207.55	206.15	22,181
2024-11-19	212.00	214.00	207.00	209.30	207.88	13,847
2024-11-18	216.00	216.70	209.20	210.55	209.12	92,003
2024-11-15	223.90	223.90	213.10	213.10	211.66	12,514
2024-11-14	226.95	232.10	224.40	229.30	227.75	29,345
2024-11-13	228.90	230.90	224.40	226.95	225.41	9,287
2024-11-12	226.85	240.20	222.50	231.85	230.28	16,057
2024-11-11	232.00	232.00	227.90	229.50	227.95	2,906
2024-11-08	232.90	235.20	226.80	229.80	228.24	3,030
2024-11-07	229.00	238.40	228.70	233.50	231.92	4,642
2024-11-06	241.40	241.40	228.00	229.50	227.95	7,683
2024-11-05	240.90	242.60	237.10	239.25	237.63	7,155
2024-11-04	242.35	246.20	241.00	244.50	242.84	1,365
2024-11-01	237.60	246.70	234.50	244.70	243.04	3,450
2024-10-31	234.60	238.30	234.60	235.85	234.25	57,514
2024-10-30	243.85	245.20	235.90	236.80	235.20	61,107
2024-10-29	249.20	249.50	244.50	246.85	245.18	11,905
2024-10-28	245.00	249.70	244.50	247.05	245.38	29,038
2024-10-25	248.80	249.50	242.55	242.55	240.91	3,436
2024-10-24	254.55	256.60	249.50	252.50	250.79	10,379
2024-10-23	254.05	256.90	249.50	255.65	253.92	6,967
2024-10-22	252.30	263.40	248.80	254.05	252.33	87,919
2024-10-21	264.80	268.80	253.40	253.90	252.18	11,583
2024-10-18	266.75	272.10	259.33	269.80	267.97	14,174
2024-10-17	258.65	271.70	253.10	262.95	261.17	16,459
2024-10-16	233.70	233.80	224.30	230.15	228.59	14,929
2024-10-15	244.00	245.20	237.00	237.90	236.29	35,010
2024-10-14	240.50	243.80	237.60	243.15	241.50	26,876
2024-10-11	235.55	241.30	234.40	240.10	238.47	9,904
2024-10-10	236.50	237.10	231.90	234.85	233.26	8,280
2024-10-09	235.15	239.40	235.10	237.30	235.69	8,865
2024-10-08	231.35	236.00	228.10	233.80	232.22	7,003
2024-10-07	238.35	241.30	234.70	235.75	234.15	8,270
2024-10-04	238.15	245.50	235.50	237.90	236.29	21,548
2024-10-03	240.90	243.20	237.25	238.25	236.64	149,877
2024-10-02	247.05	248.60	241.30	243.85	242.20	21,443
2024-10-01	253.70	258.60	246.90	250.45	248.75	3,088
2024-09-30	251.25	257.20	250.00	253.40	251.68	9,253
2024-09-27	250.65	257.70	249.85	255.85	254.12	44,524
2024-09-26	229.90	251.40	229.90	247.85	246.17	88,337
2024-09-25	232.70	233.70	229.10	229.40	227.85	19,872
2024-09-24	235.65	236.50	231.00	232.80	231.22	5,539
2024-09-23	232.30	237.60	231.00	233.90	232.32	4,969
2024-09-20	245.00	245.00	230.70	232.20	230.63	10,768
2024-09-19	251.75	258.70	247.50	249.90	248.21	18,126
2024-09-18	244.30	253.70	231.10	250.35	248.66	19,816
2024-09-17	238.25	247.90	237.90	244.40	242.75	4,206
2024-09-16	246.15	247.00	239.70	241.10	239.47	4,539
2024-09-13	244.90	248.20	241.20	248.20	246.52	5,402
2024-09-12	252.00	252.00	240.60	245.20	243.54	5,409
2024-09-11	251.55	253.80	248.60	248.90	247.22	7,783
2024-09-10	252.20	263.60	251.00	253.20	251.49	4,801
2024-09-09	238.65	252.30	235.30	251.75	250.05	51,593
2024-09-06	235.00	243.10	235.00	239.85	238.23	15,679
2024-09-05	228.90	236.00	227.10	234.15	232.56	19,131
2024-09-04	232.00	233.30	226.40	232.80	231.22	7,650

← NewerPage 9 of 22 · 1,262 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.