Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 219.90 | 221.00 | 214.80 | 216.90 | 216.90 | 60,401 |
| 2026-05-07 | 225.30 | 227.50 | 221.50 | 221.50 | 221.50 | 47,582 |
| 2026-05-06 | 225.60 | 232.60 | 222.30 | 223.30 | 223.30 | 124,265 |
| 2026-05-05 | 215.20 | 224.90 | 213.70 | 223.50 | 223.50 | 102,243 |
| 2026-05-04 | 220.00 | 220.60 | 214.20 | 216.70 | 216.70 | 63,781 |
| 2026-04-30 | 205.80 | 218.90 | 205.60 | 217.20 | 217.20 | 68,046 |
| 2026-04-29 | 210.00 | 211.90 | 205.70 | 208.80 | 208.80 | 100,719 |
| 2026-04-28 | 215.00 | 220.50 | 212.70 | 212.90 | 212.90 | 114,383 |
| 2026-04-27 | 220.20 | 224.00 | 216.00 | 218.80 | 218.80 | 81,886 |
| 2026-04-24 | 218.50 | 222.20 | 212.90 | 217.10 | 217.10 | 108,925 |
← NewerPage 3 of 3 · 130 trading days
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.