Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 271.50 | 277.00 | 271.50 | 273.37 | 270.32 | 112 |
| 2024-03-01 | 277.00 | 278.00 | 272.50 | 275.47 | 272.40 | 1,621 |
| 2024-02-29 | 269.50 | 282.50 | 269.50 | 276.03 | 272.95 | 2,589 |
| 2024-02-28 | 276.50 | 276.50 | 271.00 | 271.49 | 268.46 | 133 |
| 2024-02-27 | 274.50 | 275.00 | 269.00 | 270.97 | 267.95 | 42 |
| 2024-02-26 | 277.50 | 277.50 | 269.50 | 271.91 | 268.87 | 185 |
| 2024-02-23 | 274.00 | 277.50 | 274.00 | 276.53 | 273.44 | 1,926 |
| 2024-02-22 | 267.00 | 277.52 | 256.50 | 274.07 | 271.01 | 1,939 |
| 2024-02-21 | 264.00 | 269.00 | 259.00 | 264.03 | 261.08 | 201 |
| 2024-02-20 | 248.00 | 267.50 | 248.00 | 264.47 | 261.52 | 2,531 |
| 2024-02-19 | 268.00 | 270.50 | 262.50 | 262.70 | 259.77 | 2,016 |
| 2024-02-16 | 271.50 | 275.00 | 266.50 | 272.78 | 269.73 | 2,073 |
| 2024-02-15 | 268.00 | 271.50 | 264.50 | 266.65 | 263.68 | 73 |
| 2024-02-14 | 273.00 | 273.00 | 252.50 | 262.19 | 259.27 | 874 |
| 2024-02-13 | 265.50 | 272.00 | 262.50 | 266.91 | 263.93 | 344 |
| 2024-02-12 | 277.00 | 277.50 | 268.00 | 277.03 | 273.94 | 84 |
| 2024-02-09 | 278.50 | 279.00 | 272.50 | 276.97 | 273.88 | 296 |
| 2024-02-08 | 277.00 | 288.00 | 276.50 | 279.72 | 276.60 | 290 |
| 2024-02-07 | 278.00 | 290.00 | 270.50 | 270.99 | 267.97 | 397 |
| 2024-02-06 | 271.00 | 277.00 | 265.50 | 275.63 | 272.55 | 215 |
| 2024-02-05 | 268.00 | 275.00 | 265.00 | 270.15 | 267.14 | 1,105 |
| 2024-02-02 | 281.00 | 281.00 | 268.00 | 268.97 | 265.97 | 826 |
| 2024-02-01 | 268.50 | 276.00 | 268.50 | 272.47 | 269.43 | 94 |
| 2024-01-31 | 264.50 | 285.00 | 264.00 | 273.27 | 270.22 | 340 |
| 2024-01-30 | 265.00 | 272.00 | 254.00 | 262.89 | 259.96 | 558 |
| 2024-01-29 | 273.50 | 273.50 | 263.50 | 264.97 | 262.02 | 1,322 |
| 2024-01-26 | 263.00 | 279.00 | 258.00 | 271.50 | 268.47 | 510 |
| 2024-01-25 | 249.50 | 249.50 | 242.00 | 243.35 | 240.64 | 531 |
| 2024-01-24 | 240.50 | 247.00 | 240.50 | 246.47 | 243.72 | 1,024 |
| 2024-01-23 | 242.00 | 244.50 | 240.50 | 241.90 | 239.20 | 3,287 |
| 2024-01-22 | 243.00 | 244.00 | 236.50 | 241.02 | 238.33 | 80 |
| 2024-01-19 | 243.50 | 244.50 | 235.50 | 239.48 | 236.80 | 343 |
| 2024-01-18 | 243.50 | 245.00 | 240.00 | 242.02 | 239.32 | 869 |
| 2024-01-17 | 244.50 | 244.50 | 236.00 | 238.52 | 235.86 | 1,173 |
| 2024-01-16 | 238.50 | 248.50 | 232.00 | 244.08 | 241.36 | 438 |
| 2024-01-15 | 251.50 | 253.00 | 249.00 | 249.49 | 246.71 | 186 |
| 2024-01-12 | 255.50 | 261.00 | 252.00 | 253.36 | 250.53 | 61 |
| 2024-01-11 | 257.50 | 261.50 | 252.00 | 253.00 | 250.18 | 66 |
| 2024-01-10 | 262.50 | 262.50 | 252.00 | 255.55 | 252.69 | 408 |
| 2024-01-09 | 255.00 | 262.00 | 252.50 | 261.49 | 258.57 | 291 |
| 2024-01-08 | 250.00 | 253.04 | 248.65 | 250.97 | 248.17 | 180 |
| 2024-01-05 | 251.00 | 255.00 | 250.50 | 254.49 | 251.65 | 213 |
| 2024-01-04 | 260.00 | 263.00 | 254.50 | 257.47 | 254.60 | 623 |
| 2024-01-03 | 271.50 | 272.50 | 261.00 | 265.71 | 262.75 | 198 |
| 2024-01-02 | 268.00 | 275.00 | 268.00 | 270.47 | 267.46 | 216 |
| 2023-12-29 | 263.50 | 265.00 | 262.50 | 262.99 | 260.06 | 3,597 |
| 2023-12-28 | 263.00 | 265.50 | 261.00 | 264.50 | 261.55 | 229 |
| 2023-12-27 | 266.50 | 270.50 | 257.00 | 264.65 | 261.69 | 17,108 |
| 2023-12-22 | 263.50 | 265.00 | 258.50 | 264.00 | 261.05 | 15,469 |
| 2023-12-21 | 269.50 | 271.50 | 263.00 | 265.00 | 262.04 | 10,236 |
| 2023-12-20 | 275.00 | 277.50 | 270.50 | 273.41 | 270.36 | 2,536 |
| 2023-12-19 | 270.00 | 275.50 | 266.00 | 273.28 | 270.23 | 6,028 |
| 2023-12-18 | 262.00 | 268.00 | 261.50 | 264.54 | 261.59 | 1,385 |
| 2023-12-15 | 267.00 | 277.00 | 262.00 | 272.57 | 269.53 | 1,718 |
| 2023-12-14 | 259.50 | 270.50 | 259.50 | 267.27 | 264.29 | 6,101 |
| 2023-12-13 | 247.50 | 260.00 | 247.50 | 250.63 | 247.83 | 1,282 |
| 2023-12-12 | 255.00 | 258.50 | 247.00 | 250.00 | 247.21 | 1,456 |
| 2023-12-11 | 239.50 | 253.00 | 236.50 | 244.83 | 242.10 | 2,174 |
| 2023-12-08 | 235.50 | 249.00 | 234.50 | 239.55 | 236.88 | 1,048 |
| 2023-12-07 | 234.00 | 236.50 | 232.50 | 234.49 | 231.88 | 146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.7300 EUR |
| 2025-03-28 | 0.7300 EUR |
| 2024-04-02 | 0.7300 EUR |
| 2023-03-30 | 1.4300 EUR |
| 2022-03-28 | 1.2500 EUR |
| 2021-03-29 | 0.7000 EUR |
| 2020-06-29 | 0.3500 EUR |
| 2020-03-27 | 0.7000 EUR |
| 2019-03-29 | 0.6100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.