Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	309.00	318.50	309.00	316.10	311.17	232
2023-03-20	303.50	312.00	303.50	309.51	304.69	172
2023-03-17	319.00	319.00	311.47	313.51	308.63	136
2023-03-16	306.50	316.50	306.50	314.80	309.89	730
2023-03-15	320.50	320.50	309.00	311.29	306.44	306
2023-03-14	325.00	327.50	321.50	323.03	318.00	720
2023-03-13	317.50	324.00	316.00	318.52	313.56	269
2023-03-10	321.50	323.00	319.00	319.03	314.06	178
2023-03-09	315.50	324.50	315.50	322.38	317.36	162
2023-03-08	317.00	318.50	317.00	317.49	312.54	367
2023-03-07	328.00	328.50	321.49	321.53	316.52	814
2023-03-06	319.50	323.50	318.50	321.65	316.64	2,520
2023-03-03	320.00	320.00	318.50	319.81	314.82	1,974
2023-03-02	314.50	320.00	314.50	318.61	313.65	7,116
2023-03-01	321.00	324.45	317.00	317.97	313.02	788
2023-02-28	330.50	330.50	324.50	326.97	321.87	267
2023-02-27	334.50	335.50	332.03	332.03	326.86	162
2023-02-24	340.50	343.50	333.00	340.53	335.23	227
2023-02-23	343.50	343.50	338.53	338.53	333.26	552
2023-02-22	339.50	341.50	336.00	340.01	334.72	399
2023-02-21	345.00	345.00	337.50	340.99	335.68	172
2023-02-20	348.00	351.00	345.50	348.18	342.76	340
2023-02-17	346.50	352.00	345.00	348.51	343.08	722
2023-02-16	358.50	359.50	352.00	353.04	347.54	381
2023-02-15	348.50	356.00	348.17	355.50	349.96	1,197
2023-02-14	359.00	361.00	348.50	352.01	346.53	306
2023-02-13	353.00	358.00	351.24	355.50	349.96	455
2023-02-10	354.00	356.00	349.50	353.26	347.76	609
2023-02-09	360.50	362.55	357.00	358.54	352.95	444
2023-02-08	368.50	372.50	360.50	361.28	355.65	843
2023-02-07	367.50	369.75	362.50	365.26	359.57	1,088
2023-02-06	364.50	374.50	364.50	365.81	360.12	1,031
2023-02-03	355.00	368.50	353.00	368.50	362.76	563
2023-02-02	349.50	357.50	348.50	350.99	345.53	18,922
2023-02-01	340.00	342.50	337.00	339.01	333.73	8,794
2023-01-31	343.00	343.50	334.00	337.93	332.67	811
2023-01-30	338.50	346.50	338.50	338.53	333.26	2,030
2023-01-27	346.50	352.00	336.24	340.93	335.62	4,851
2023-01-26	350.50	359.00	347.50	353.09	347.59	14,751
2023-01-25	339.00	341.50	332.50	341.00	335.69	98
2023-01-24	350.00	350.50	337.50	339.97	334.67	3,139
2023-01-23	344.00	350.00	344.00	349.24	343.80	1,779
2023-01-20	337.00	343.50	336.00	340.82	335.51	188
2023-01-19	341.50	341.50	335.00	337.22	331.97	300
2023-01-18	347.50	347.50	343.50	344.47	339.10	654
2023-01-17	348.50	352.60	342.50	347.97	342.54	518
2023-01-16	352.50	358.00	348.50	354.23	348.71	1,929
2023-01-13	352.00	352.00	346.00	350.37	344.91	5,646
2023-01-12	348.00	350.50	346.00	348.45	343.02	3,807
2023-01-11	348.00	354.00	348.00	350.18	344.72	5,149
2023-01-10	338.50	347.50	338.00	344.35	338.99	353
2023-01-09	332.50	342.50	332.50	342.50	337.16	403
2023-01-06	333.00	334.00	325.50	329.67	324.53	975
2023-01-05	327.00	333.00	326.00	328.38	323.26	505
2023-01-04	318.00	326.00	318.00	325.50	320.43	348
2023-01-03	318.00	322.50	313.00	318.49	313.53	2,148
2022-12-30	339.00	339.50	334.00	335.00	329.78	338
2022-12-29	325.00	334.50	325.00	330.64	325.49	1,223
2022-12-28	318.00	326.50	315.50	319.32	314.35	5,717
2022-12-23	310.50	318.00	310.50	315.44	310.53	4,862

← NewerPage 16 of 21 · 1,251 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.