Sartorius Stedim Biotech SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 195.45 | 198.25 | 192.75 | 192.75 | 191.97 | 34,784 |
| 2025-05-28 | 194.00 | 194.00 | 191.10 | 192.80 | 192.02 | 47,195 |
| 2025-05-27 | 194.20 | 195.25 | 193.25 | 194.10 | 193.31 | 67,933 |
| 2025-05-26 | 193.60 | 195.00 | 193.40 | 193.65 | 192.86 | 38,116 |
| 2025-05-23 | 195.50 | 197.50 | 188.95 | 190.75 | 189.98 | 68,674 |
| 2025-05-22 | 196.50 | 198.95 | 192.05 | 195.60 | 194.81 | 47,117 |
| 2025-05-21 | 196.45 | 199.50 | 195.20 | 198.25 | 197.45 | 51,045 |
| 2025-05-20 | 201.60 | 201.60 | 197.30 | 200.00 | 199.19 | 51,497 |
| 2025-05-19 | 200.50 | 203.50 | 198.95 | 201.50 | 200.68 | 65,267 |
| 2025-05-16 | 200.40 | 200.70 | 197.55 | 200.40 | 199.59 | 83,898 |
| 2025-05-15 | 200.40 | 201.90 | 197.15 | 198.15 | 197.35 | 105,303 |
| 2025-05-14 | 203.50 | 205.40 | 201.70 | 202.40 | 201.58 | 50,538 |
| 2025-05-13 | 204.20 | 205.50 | 203.10 | 204.00 | 203.17 | 56,403 |
| 2025-05-12 | 201.30 | 204.00 | 196.70 | 203.10 | 202.28 | 124,704 |
| 2025-05-09 | 204.50 | 206.50 | 201.70 | 202.50 | 201.68 | 57,013 |
| 2025-05-08 | 205.10 | 205.10 | 201.50 | 203.10 | 202.28 | 40,447 |
| 2025-05-07 | 209.80 | 209.80 | 203.00 | 203.00 | 202.18 | 82,495 |
| 2025-05-06 | 213.20 | 213.70 | 210.20 | 212.00 | 211.14 | 75,946 |
| 2025-05-05 | 211.50 | 214.40 | 211.50 | 213.20 | 212.34 | 57,853 |
| 2025-05-02 | 208.00 | 211.70 | 206.50 | 211.50 | 210.64 | 60,963 |
| 2025-04-30 | 205.90 | 208.70 | 202.00 | 206.20 | 205.36 | 64,371 |
| 2025-04-29 | 201.00 | 205.00 | 199.05 | 205.00 | 204.17 | 68,523 |
| 2025-04-28 | 201.50 | 203.50 | 198.80 | 200.60 | 199.79 | 78,960 |
| 2025-04-25 | 201.50 | 204.80 | 200.90 | 201.20 | 200.38 | 69,408 |
| 2025-04-24 | 200.30 | 202.70 | 198.65 | 201.30 | 200.48 | 72,723 |
| 2025-04-23 | 198.05 | 205.80 | 196.85 | 201.30 | 200.48 | 81,247 |
| 2025-04-22 | 187.20 | 196.25 | 186.95 | 194.50 | 193.71 | 79,717 |
| 2025-04-17 | 191.65 | 192.85 | 180.85 | 187.15 | 186.39 | 80,559 |
| 2025-04-16 | 182.50 | 192.40 | 175.70 | 191.35 | 190.57 | 127,451 |
| 2025-04-15 | 169.55 | 174.10 | 169.55 | 172.90 | 172.20 | 86,983 |
| 2025-04-14 | 167.00 | 170.00 | 165.80 | 170.00 | 169.31 | 65,934 |
| 2025-04-11 | 158.50 | 163.40 | 157.60 | 162.65 | 161.99 | 118,498 |
| 2025-04-10 | 174.10 | 177.05 | 156.70 | 156.95 | 156.31 | 125,301 |
| 2025-04-09 | 157.50 | 159.15 | 155.25 | 155.60 | 154.97 | 130,837 |
| 2025-04-08 | 157.00 | 165.60 | 156.35 | 164.05 | 163.38 | 117,606 |
| 2025-04-07 | 150.85 | 163.00 | 148.75 | 152.90 | 152.28 | 130,668 |
| 2025-04-04 | 171.00 | 175.15 | 163.00 | 164.50 | 163.83 | 129,674 |
| 2025-04-03 | 178.00 | 183.00 | 172.70 | 172.85 | 172.15 | 90,498 |
| 2025-04-02 | 180.90 | 181.15 | 174.80 | 181.15 | 180.42 | 67,602 |
| 2025-04-01 | 186.00 | 187.15 | 182.65 | 182.65 | 181.22 | 60,799 |
| 2025-03-31 | 183.55 | 184.00 | 179.65 | 182.35 | 180.92 | 102,449 |
| 2025-03-28 | 184.65 | 188.40 | 184.65 | 185.65 | 184.20 | 74,255 |
| 2025-03-27 | 182.10 | 186.20 | 181.40 | 185.00 | 183.55 | 75,170 |
| 2025-03-26 | 193.40 | 194.55 | 184.35 | 184.35 | 182.91 | 98,637 |
| 2025-03-25 | 194.50 | 194.50 | 189.30 | 193.10 | 191.59 | 79,513 |
| 2025-03-24 | 196.20 | 197.00 | 193.40 | 194.90 | 193.38 | 45,802 |
| 2025-03-21 | 193.95 | 195.70 | 190.35 | 194.80 | 193.28 | 92,549 |
| 2025-03-20 | 198.45 | 199.80 | 195.50 | 195.75 | 194.22 | 63,486 |
| 2025-03-19 | 200.50 | 200.50 | 197.15 | 198.30 | 196.75 | 57,353 |
| 2025-03-18 | 201.20 | 201.60 | 198.45 | 201.40 | 199.83 | 56,836 |
| 2025-03-17 | 195.95 | 200.20 | 195.65 | 200.20 | 198.64 | 66,881 |
| 2025-03-14 | 194.15 | 196.25 | 193.30 | 195.65 | 194.12 | 52,902 |
| 2025-03-13 | 194.50 | 196.05 | 192.95 | 193.75 | 192.24 | 51,953 |
| 2025-03-12 | 187.00 | 196.40 | 186.50 | 194.80 | 193.28 | 86,363 |
| 2025-03-11 | 189.50 | 192.05 | 184.45 | 186.00 | 184.55 | 85,383 |
| 2025-03-10 | 194.95 | 196.00 | 186.95 | 188.25 | 186.78 | 63,316 |
| 2025-03-07 | 196.50 | 197.75 | 190.70 | 193.10 | 191.59 | 62,566 |
| 2025-03-06 | 194.90 | 200.30 | 194.40 | 197.05 | 195.51 | 90,572 |
| 2025-03-05 | 192.65 | 200.00 | 192.65 | 194.50 | 192.98 | 112,619 |
| 2025-03-04 | 196.50 | 197.35 | 188.35 | 189.85 | 188.37 | 91,169 |
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 |
| 2021-03-29 | 0.6800 EUR |
| 2020-06-29 | 0.3400 EUR |
| 2019-03-29 | 0.5700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.