Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	191.15	191.15	191.15	191.15	190.34	0
2025-05-26	191.15	191.15	191.15	191.15	190.34	0
2025-05-23	195.30	195.30	191.15	191.15	190.34	1
2025-05-22	195.00	195.60	195.00	195.60	194.77	15
2025-05-21	197.60	197.60	197.60	197.60	196.76	0
2025-05-20	197.60	197.60	197.60	197.60	196.76	0
2025-05-19	200.30	200.30	199.00	199.00	198.16	1
2025-05-16	198.40	198.40	198.40	198.40	197.56	0
2025-05-15	199.20	199.20	199.20	199.20	198.35	1
2025-05-14	199.60	199.60	199.60	199.60	198.75	0
2025-05-13	199.60	199.60	199.60	199.60	198.75	0
2025-05-12	199.60	199.60	198.10	199.15	198.30	98
2025-05-09	202.70	202.70	202.70	202.70	201.84	0
2025-05-08	202.70	202.70	202.70	202.70	201.84	0
2025-05-07	206.80	206.80	206.80	206.80	205.92	1
2025-05-06	209.80	209.80	209.80	209.80	208.91	0
2025-05-05	213.20	213.20	213.20	213.20	212.29	0
2025-05-02	208.80	211.50	208.80	211.50	210.60	1
2025-04-30	205.00	205.00	205.00	205.00	204.13	0
2025-04-29	200.10	200.10	200.10	200.10	199.25	0
2025-04-28	201.50	201.50	200.10	200.10	199.25	1
2025-04-25	204.00	204.00	201.20	201.20	200.35	10
2025-04-24	200.90	200.90	200.90	200.90	200.05	0
2025-04-23	196.95	199.55	196.95	198.60	197.76	263
2025-04-22	187.65	187.65	187.65	187.65	186.85	1
2025-04-17	186.70	186.70	186.70	186.70	185.91	0
2025-04-16	172.75	172.75	172.75	172.75	172.02	0
2025-04-15	168.45	168.45	168.45	168.45	167.73	0
2025-04-14	166.10	168.45	166.10	168.45	167.73	1
2025-04-11	168.85	168.85	168.85	168.85	168.13	0
2025-04-10	168.85	168.85	168.85	168.85	168.13	19
2025-04-09	157.20	157.20	157.20	157.20	156.53	19
2025-04-08	157.80	157.80	157.80	157.80	157.13	0
2025-04-07	151.20	157.80	150.90	157.80	157.13	1,021
2025-04-04	165.40	165.40	163.65	163.65	162.96	23
2025-04-03	181.15	181.15	181.15	181.15	180.38	0
2025-04-02	181.15	181.15	181.15	181.15	180.38	0
2025-04-01	185.85	185.85	185.85	185.85	184.37	1
2025-03-31	188.95	188.95	188.95	188.95	187.45	0
2025-03-28	188.95	188.95	188.95	188.95	187.45	5
2025-03-27	194.90	194.90	194.90	194.90	193.35	0
2025-03-26	194.90	194.90	194.90	194.90	193.35	0
2025-03-25	194.90	194.90	194.90	194.90	193.35	0
2025-03-24	198.30	198.30	198.30	198.30	196.72	0
2025-03-21	198.30	198.30	198.30	198.30	196.72	0
2025-03-20	198.30	198.30	198.30	198.30	196.72	0
2025-03-19	198.30	198.30	198.30	198.30	196.72	0
2025-03-18	200.00	201.50	200.00	201.50	199.90	5
2025-03-17	196.20	200.20	196.20	200.20	198.61	1
2025-03-14	190.55	190.55	190.55	190.55	189.04	0
2025-03-13	190.40	190.40	190.40	190.40	188.89	0
2025-03-12	190.40	190.40	190.40	190.40	188.89	0
2025-03-11	190.40	190.40	190.40	190.40	188.89	100
2025-03-10	188.20	188.20	188.20	188.20	186.71	0
2025-03-07	198.00	198.00	193.10	193.10	191.57	1
2025-03-06	192.70	192.70	192.70	192.70	191.17	0
2025-03-05	192.70	192.70	192.70	192.70	191.17	0
2025-03-04	192.70	192.70	192.70	192.70	191.17	2
2025-03-03	198.20	198.20	195.15	195.85	194.29	215
2025-02-28	198.65	198.65	198.65	198.65	197.07	0

← NewerPage 7 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.6900 EUR
2025-04-02	0.6900 EUR
2024-04-02	0.6900 EUR
2023-03-30	1.4400 EUR
2022-03-31	1.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.