Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	252.00	252.50	246.00	250.37	247.58	417
2023-06-20	245.50	255.00	245.50	254.03	251.19	1,849
2023-06-19	253.00	256.50	245.50	251.99	249.18	2,323
2023-06-16	288.50	295.50	288.00	292.53	289.27	4,447
2023-06-15	278.50	285.00	278.50	284.97	281.79	523
2023-06-14	274.50	278.00	274.00	275.90	272.82	332
2023-06-13	276.50	276.50	274.03	274.03	270.97	382
2023-06-12	275.00	275.00	273.99	273.99	270.93	264
2023-06-09	270.50	271.00	267.00	270.96	267.94	255
2023-06-08	273.00	275.50	272.50	273.85	270.79	626
2023-06-07	278.50	282.00	278.00	280.47	277.34	4,096
2023-06-06	275.00	280.00	275.00	275.97	272.89	209
2023-06-05	271.00	274.50	270.50	274.50	271.44	222
2023-06-02	263.00	270.50	263.00	266.37	263.40	1,982
2023-06-01	256.50	259.50	256.27	257.56	254.69	292
2023-05-31	254.50	255.50	252.00	254.20	251.36	262
2023-05-30	268.00	268.00	258.00	261.10	258.18	1,679
2023-05-26	262.50	266.00	261.00	262.03	259.10	974
2023-05-25	266.50	268.00	263.95	266.46	263.49	592
2023-05-24	270.50	271.00	266.50	267.65	264.67	375
2023-05-23	279.50	282.00	275.50	277.78	274.68	739
2023-05-22	267.00	278.00	266.50	276.47	273.39	363
2023-05-19	277.50	278.50	274.71	277.07	273.98	641
2023-05-18	278.00	278.50	275.00	276.88	273.79	182
2023-05-17	272.00	273.49	270.00	273.47	270.42	137
2023-05-16	278.50	278.50	277.99	277.99	274.89	437
2023-05-15	281.50	282.00	279.00	281.97	278.83	135
2023-05-12	279.00	281.00	278.00	279.11	275.99	353
2023-05-11	282.00	284.00	280.50	282.30	279.15	581
2023-05-10	281.00	283.50	278.97	281.22	278.08	244
2023-05-09	278.00	279.50	278.00	279.43	276.31	403
2023-05-05	290.50	290.50	287.50	289.29	286.07	748
2023-05-04	282.50	291.01	281.00	286.42	283.23	272
2023-05-03	284.00	291.50	284.00	286.81	283.61	615
2023-05-02	281.00	282.50	274.00	277.53	274.43	321
2023-04-28	277.00	283.00	275.00	279.92	276.80	419
2023-04-27	279.50	279.50	276.50	278.21	275.10	420
2023-04-26	276.50	279.00	271.50	273.49	270.44	1,812
2023-04-25	284.50	288.00	276.00	286.04	282.84	278
2023-04-24	281.00	288.50	281.00	282.97	279.81	458
2023-04-21	276.00	283.50	276.00	277.05	273.96	687
2023-04-20	285.00	286.50	271.50	278.66	275.55	2,393
2023-04-19	309.50	315.00	308.50	313.50	310.00	175
2023-04-18	319.00	321.00	315.00	317.37	313.83	232
2023-04-17	326.00	326.00	321.00	323.12	319.52	247
2023-04-14	325.00	328.00	323.82	324.99	321.36	693
2023-04-13	321.50	325.50	318.00	323.48	319.87	344
2023-04-12	320.50	322.50	319.45	321.01	317.43	176
2023-04-11	324.50	324.50	320.00	320.50	316.92	215
2023-04-06	319.00	321.00	318.50	319.19	315.63	152
2023-04-05	311.50	320.00	311.50	320.00	316.43	604
2023-04-04	306.50	311.55	305.50	306.39	302.97	674
2023-04-03	313.50	313.50	305.99	309.50	306.05	743
2023-03-31	308.50	329.05	308.00	315.82	312.30	499
2023-03-30	323.50	327.50	322.50	325.97	322.33	371
2023-03-29	323.00	323.00	320.00	320.00	315.02	302
2023-03-28	323.00	323.30	318.99	318.99	314.02	243
2023-03-27	317.50	323.50	313.00	321.53	316.52	1,814
2023-03-24	315.50	315.50	312.97	312.97	308.09	199
2023-03-23	311.50	316.00	311.50	312.97	308.09	179

← NewerPage 15 of 21 · 1,258 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.