Sartorius Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	264.40	282.20	263.90	273.50	273.50	262,586
2026-10-21	264.00	272.50	255.60	261.10	261.10	221,032
2026-10-20	259.00	264.70	258.90	264.70	264.70	108,835
2026-10-19	259.60	265.80	258.50	260.40	260.40	81,733
2026-10-16	262.50	263.50	256.30	261.00	261.00	120,243
2026-10-15	257.10	261.80	256.00	261.80	261.80	145,474
2026-10-14	253.30	262.30	251.40	258.00	258.00	137,357
2026-10-13	254.40	255.10	250.60	251.30	251.30	117,965
2026-10-12	254.00	257.70	252.40	253.00	253.00	66,745
2026-10-09	250.30	256.10	249.40	253.00	253.00	81,091
2026-10-08	257.50	257.50	244.10	246.90	246.90	105,616
2026-10-07	258.00	261.30	255.60	260.00	260.00	85,742
2026-10-06	254.30	271.90	254.10	259.70	259.70	271,812
2026-10-05	251.10	253.20	246.50	251.60	251.60	84,334
2026-10-02	249.10	254.30	247.00	251.40	251.40	103,977
2026-10-01	256.80	259.30	249.60	251.00	251.00	82,247
2026-09-30	262.20	263.60	256.70	259.40	259.40	143,697
2026-09-29	263.20	268.70	259.40	260.00	260.00	67,052
2026-09-28	258.20	268.30	258.00	263.50	263.50	103,766
2026-09-25	267.50	270.00	258.20	258.30	258.30	158,174
2026-09-24	251.10	265.30	251.00	265.30	265.30	147,989
2026-09-23	252.40	254.90	248.70	253.00	253.00	83,430
2026-09-22	249.70	254.80	247.40	253.00	253.00	86,845

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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