Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 225.50 | 233.00 | 224.40 | 231.60 | 230.80 | 59,551 |
| 2025-11-10 | 224.50 | 227.00 | 223.40 | 225.00 | 224.23 | 58,539 |
| 2025-11-07 | 224.10 | 225.50 | 221.60 | 222.00 | 221.24 | 66,825 |
| 2025-11-06 | 226.90 | 228.30 | 222.80 | 223.40 | 222.63 | 47,250 |
| 2025-11-05 | 228.30 | 229.00 | 225.00 | 225.90 | 225.12 | 73,413 |
| 2025-11-04 | 230.00 | 232.50 | 228.50 | 231.60 | 230.80 | 90,819 |
| 2025-11-03 | 236.00 | 238.90 | 230.60 | 230.60 | 229.81 | 85,823 |
| 2025-10-31 | 236.40 | 240.60 | 236.40 | 238.10 | 237.28 | 78,529 |
| 2025-10-30 | 239.40 | 245.30 | 236.00 | 236.70 | 235.89 | 83,016 |
| 2025-10-29 | 235.10 | 242.60 | 232.90 | 239.80 | 238.98 | 80,431 |
| 2025-10-28 | 237.70 | 244.10 | 236.00 | 236.30 | 235.49 | 100,571 |
| 2025-10-27 | 242.70 | 242.80 | 238.60 | 238.80 | 237.98 | 96,640 |
| 2025-10-24 | 240.60 | 243.50 | 238.60 | 241.30 | 240.47 | 105,589 |
| 2025-10-23 | 239.10 | 242.10 | 234.30 | 238.20 | 237.38 | 117,024 |
← NewerPage 5 of 5 · 254 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.