Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	323.50	327.20	315.10	316.00	313.21	64,690
2023-09-26	314.00	323.60	310.60	323.20	320.35	69,191
2023-09-25	316.80	318.80	310.80	315.80	313.01	87,219
2023-09-22	316.80	319.30	315.30	317.90	315.10	63,463
2023-09-21	330.00	332.60	317.80	319.10	316.28	84,034
2023-09-20	321.00	336.60	321.00	333.00	330.06	100,101
2023-09-19	334.30	334.30	316.10	318.30	315.49	114,725
2023-09-18	345.10	348.10	335.70	337.40	334.42	58,526
2023-09-15	347.90	351.60	346.80	348.50	345.43	144,144
2023-09-14	333.80	342.30	331.30	342.30	339.28	90,797
2023-09-13	324.50	334.60	317.30	333.00	330.06	104,939
2023-09-12	339.60	340.60	318.40	326.80	323.92	139,276
2023-09-11	350.00	350.50	337.70	337.80	334.82	119,004
2023-09-08	360.10	360.50	345.10	349.00	345.92	84,662
2023-09-07	354.00	358.20	349.00	358.10	354.94	78,863
2023-09-06	362.00	363.30	356.10	356.80	353.65	59,171
2023-09-05	371.70	374.40	364.30	364.30	361.09	40,871
2023-09-04	370.60	377.20	370.10	371.90	368.62	31,069
2023-09-01	369.90	373.60	364.70	370.90	367.63	64,907
2023-08-31	362.20	379.20	361.20	377.40	374.07	200,925
2023-08-30	360.00	366.10	355.40	362.20	359.00	48,019
2023-08-29	354.90	358.30	350.90	358.00	354.84	31,587
2023-08-28	350.90	352.70	347.90	352.70	349.59	30,533
2023-08-25	348.50	351.50	346.60	346.60	343.54	40,685
2023-08-24	356.30	360.70	350.00	351.00	347.90	49,299
2023-08-23	352.20	354.70	347.30	352.60	349.49	57,326
2023-08-22	351.00	352.80	348.00	349.50	346.42	51,132
2023-08-21	354.70	360.20	347.80	347.80	344.73	59,832
2023-08-18	366.20	366.30	349.60	354.20	351.07	78,284
2023-08-17	366.40	372.40	364.80	368.00	364.75	47,322
2023-08-16	368.90	369.80	365.10	369.80	366.54	37,030
2023-08-15	366.00	371.30	360.50	369.90	366.64	51,447
2023-08-14	360.10	365.70	360.10	365.70	362.47	34,153
2023-08-11	365.90	366.00	360.10	360.40	357.22	53,392
2023-08-10	357.90	370.30	355.60	368.00	364.75	70,523
2023-08-09	352.70	356.90	348.50	353.80	350.68	52,440
2023-08-08	351.90	352.70	345.20	346.40	343.34	89,693
2023-08-07	360.80	362.10	353.30	353.30	350.18	70,961
2023-08-04	375.00	375.00	358.70	364.00	360.79	72,585
2023-08-03	358.30	375.60	357.40	372.70	369.41	88,445
2023-08-02	359.90	362.20	352.30	361.70	358.51	74,794
2023-08-01	374.30	375.50	365.50	365.50	362.28	66,590
2023-07-31	367.60	375.50	367.60	375.30	371.99	77,707
2023-07-28	372.10	372.80	362.50	366.70	363.46	85,761
2023-07-27	360.00	382.60	360.00	373.80	370.50	163,799
2023-07-26	357.10	359.40	347.60	357.60	354.44	87,215
2023-07-25	355.10	361.10	342.70	358.50	355.34	193,463
2023-07-24	346.00	359.40	344.30	358.80	355.63	155,917
2023-07-21	319.80	351.20	314.00	350.00	346.91	238,035
2023-07-20	317.10	326.30	317.00	324.90	322.03	87,381
2023-07-19	315.80	322.10	315.70	319.30	316.48	68,382
2023-07-18	307.00	316.10	306.00	312.80	310.04	65,263
2023-07-17	307.90	311.10	303.90	307.70	304.99	53,965
2023-07-14	312.00	314.20	310.40	311.60	308.85	72,237
2023-07-13	314.90	319.40	312.50	312.50	309.74	95,176
2023-07-12	312.00	315.80	306.60	314.00	311.23	93,973
2023-07-11	310.90	315.10	308.10	311.70	308.95	41,092
2023-07-10	308.00	310.60	305.00	307.30	304.59	55,647
2023-07-07	308.40	310.70	302.50	309.40	306.67	71,443
2023-07-06	318.90	319.80	307.80	310.20	307.46	106,641

← NewerPage 14 of 22 · 1,275 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
2020-03-27	0.7100 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.