Sartorius Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	226.00	235.50	225.50	233.50	230.89	836
2023-12-05	227.00	231.00	226.00	227.44	224.91	2,098
2023-12-04	231.50	236.00	225.56	229.22	226.66	1,909
2023-12-01	236.00	237.00	232.00	232.99	230.39	3,230
2023-11-30	234.00	237.50	230.50	235.08	232.45	2,117
2023-11-29	233.00	238.00	232.00	232.02	229.43	3,245
2023-11-28	227.00	230.50	223.50	228.85	226.30	141
2023-11-27	234.50	236.00	227.00	230.75	228.18	636
2023-11-24	230.00	231.50	225.50	227.52	224.98	131
2023-11-23	232.00	232.00	226.00	227.52	224.98	38
2023-11-22	222.00	228.50	222.00	223.24	220.75	516
2023-11-21	237.50	237.50	223.00	225.01	222.50	496
2023-11-20	222.00	227.00	217.50	223.64	221.15	1,650
2023-11-17	218.50	224.00	218.50	218.99	216.55	492
2023-11-16	217.50	219.00	209.50	215.50	213.10	2,210
2023-11-15	216.50	224.50	212.50	217.48	215.05	1,485
2023-11-14	206.50	217.50	202.50	216.15	213.74	1,150
2023-11-13	208.50	208.50	197.80	203.29	201.02	364
2023-11-10	204.50	206.50	198.40	202.00	199.75	586
2023-11-09	209.00	211.50	206.00	209.00	206.67	145
2023-11-08	206.50	208.00	202.50	207.02	204.71	248
2023-11-07	203.50	207.50	201.00	203.27	201.00	301
2023-11-06	206.00	207.50	203.00	203.48	201.21	286
2023-11-03	201.50	212.00	200.50	207.33	205.02	3,696
2023-11-02	199.20	208.50	198.00	202.48	200.22	843
2023-11-01	191.20	198.00	191.20	195.80	193.62	712
2023-10-31	180.40	197.20	178.60	193.43	191.27	2,003
2023-10-30	192.20	193.60	181.20	184.37	182.31	190
2023-10-27	184.60	190.40	183.80	189.40	187.29	265
2023-10-26	185.00	188.70	181.40	184.76	182.70	5,157
2023-10-25	198.20	198.20	183.60	188.22	186.12	528
2023-10-24	193.00	205.00	190.20	196.29	194.10	429
2023-10-23	202.50	202.50	190.60	199.14	196.92	1,525
2023-10-20	210.00	211.00	199.20	207.84	205.52	1,583
2023-10-19	214.00	227.50	210.50	221.21	218.74	806
2023-10-18	213.50	216.50	204.50	211.08	208.73	2,706
2023-10-17	220.50	221.50	210.00	212.95	210.58	3,003
2023-10-16	223.50	233.50	216.50	218.91	216.47	2,179
2023-10-13	238.50	246.00	217.00	229.21	226.65	1,114
2023-10-12	263.00	269.00	254.00	257.47	254.60	137
2023-10-11	266.00	268.50	259.74	261.32	258.40	720
2023-10-10	252.00	264.50	252.00	259.53	256.63	173
2023-10-09	260.50	260.50	252.50	254.14	251.31	226
2023-10-06	261.50	264.50	252.50	255.08	252.23	748
2023-10-05	259.00	264.00	258.50	261.53	258.61	240
2023-10-04	253.50	258.00	253.50	257.18	254.31	577
2023-10-03	254.00	254.50	251.00	253.60	250.77	955
2023-10-02	265.00	265.00	251.50	253.53	250.70	929
2023-09-29	265.50	268.00	263.00	264.88	261.92	854
2023-09-28	262.50	262.50	255.00	259.53	256.63	266
2023-09-27	266.50	266.50	257.50	260.26	257.35	442
2023-09-26	253.00	266.50	252.50	261.53	258.61	2,046
2023-09-25	257.50	258.50	254.00	256.47	253.61	391
2023-09-22	258.50	260.00	257.50	259.97	257.07	440
2023-09-21	263.00	266.97	259.50	266.97	263.99	284
2023-09-20	261.00	271.50	261.00	268.57	265.57	244
2023-09-19	268.00	268.00	256.00	256.00	253.14	178
2023-09-18	277.50	277.97	270.50	277.97	274.87	328
2023-09-15	281.00	282.00	277.99	280.49	277.36	405
2023-09-14	269.50	276.00	268.47	272.22	269.18	190

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.