Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	259.50	269.50	259.47	259.47	256.58	214
2023-09-12	272.50	273.00	260.00	272.28	269.24	1,148
2023-09-11	280.00	280.50	273.50	278.97	275.85	495
2023-09-08	282.50	284.37	279.00	279.99	276.86	230
2023-09-07	285.00	288.00	283.00	286.74	283.54	175
2023-09-06	290.50	293.00	289.00	291.07	287.82	140
2023-09-05	300.00	300.00	294.99	294.99	291.69	91
2023-09-04	299.00	303.00	297.50	298.40	295.08	207
2023-09-01	297.00	300.07	296.99	298.21	294.89	1,168
2023-08-31	296.50	302.50	296.44	300.28	296.93	2,390
2023-08-30	291.00	296.00	290.62	293.57	290.29	227
2023-08-29	286.00	290.50	285.94	285.94	282.75	135
2023-08-25	282.50	283.78	281.50	282.06	278.92	243
2023-08-24	289.50	289.50	283.50	285.00	281.82	869
2023-08-23	287.50	287.50	282.00	285.07	281.89	196
2023-08-22	285.50	287.00	283.00	283.04	279.88	299
2023-08-21	284.50	284.50	283.00	283.00	279.84	84
2023-08-18	292.00	292.00	283.50	285.54	282.35	204
2023-08-17	299.50	299.50	295.00	297.54	294.22	224
2023-08-16	294.50	297.50	294.50	295.30	292.00	127
2023-08-15	296.00	296.50	290.97	293.72	290.44	1,249
2023-08-14	291.00	293.50	289.00	291.66	288.41	236
2023-08-11	289.50	289.50	288.50	288.50	285.28	2
2023-08-10	286.00	295.50	286.00	290.83	287.58	725
2023-08-09	287.00	287.00	282.97	285.27	282.08	573
2023-08-08	283.50	283.92	279.50	283.64	280.48	1,627
2023-08-07	290.00	290.00	286.99	286.99	283.79	122
2023-08-04	296.00	296.00	291.50	294.29	291.01	230
2023-08-03	290.00	300.00	290.00	299.13	295.80	1,296
2023-08-02	288.00	291.50	286.50	290.46	287.22	632
2023-08-01	300.50	302.00	293.50	297.78	294.46	488
2023-07-31	303.50	303.50	299.00	299.88	296.53	2,200
2023-07-28	301.50	302.00	297.00	299.82	296.48	312
2023-07-27	297.00	310.50	297.00	304.96	301.56	1,089
2023-07-26	292.00	292.00	286.38	290.38	287.14	1,810
2023-07-25	283.00	293.00	280.50	289.48	286.25	1,940
2023-07-24	283.50	291.50	281.04	286.96	283.76	327
2023-07-21	256.50	284.50	256.50	278.39	275.29	1,148
2023-07-20	260.00	266.00	260.00	264.53	261.57	631
2023-07-19	260.50	263.00	259.47	261.64	258.72	273
2023-07-18	253.00	260.00	253.00	257.64	254.77	547
2023-07-17	251.00	257.50	251.00	254.50	251.66	389
2023-07-14	258.00	259.00	257.00	258.28	255.39	605
2023-07-13	261.50	261.50	257.00	257.92	255.04	601
2023-07-12	252.00	258.50	250.47	253.03	250.20	1,034
2023-07-11	255.50	257.00	253.50	255.19	252.34	1,121
2023-07-10	254.50	255.50	250.50	252.90	250.08	453
2023-07-07	251.50	255.50	250.50	252.43	249.61	254
2023-07-06	258.00	258.00	253.50	253.60	250.77	318
2023-07-05	262.50	267.00	262.50	263.24	260.30	310
2023-07-04	263.50	263.50	260.96	262.03	259.10	260
2023-07-03	258.00	263.00	258.00	260.47	257.56	245
2023-06-30	253.00	259.50	253.00	257.99	255.11	471
2023-06-29	255.50	255.50	250.00	250.36	247.56	693
2023-06-28	249.50	254.00	247.00	253.50	250.67	732
2023-06-27	254.00	254.50	245.50	251.58	248.77	2,811
2023-06-26	259.00	259.00	252.50	255.51	252.66	436
2023-06-23	261.00	263.00	253.11	257.15	254.28	560
2023-06-22	253.00	261.00	252.50	259.97	257.07	5,806
2023-06-21	252.00	252.50	246.00	250.37	247.58	417

← NewerPage 14 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.