Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	299.50	311.00	298.00	302.43	297.72	507
2022-09-29	303.00	304.00	300.50	300.50	295.82	444
2022-09-28	308.50	308.50	300.00	306.00	301.23	528
2022-09-27	315.00	315.00	308.00	311.36	306.51	126
2022-09-26	328.00	328.00	314.00	314.00	309.11	1,709
2022-09-23	322.00	323.50	312.00	319.00	314.03	415
2022-09-22	330.00	330.00	322.50	322.50	317.48	64
2022-09-21	330.00	338.50	327.50	338.47	333.19	168
2022-09-20	337.00	340.50	327.50	334.90	329.68	184
2022-09-16	362.00	363.00	342.00	344.00	338.64	1,483
2022-09-15	380.00	380.00	369.50	373.96	368.14	1,075
2022-09-14	384.00	385.61	378.50	385.61	379.60	1,094
2022-09-13	406.50	406.50	381.50	385.46	379.46	89
2022-09-12	396.00	396.00	395.50	395.50	389.34	64
2022-09-08	380.00	391.50	378.21	388.96	382.90	117
2022-09-07	377.50	382.00	377.50	380.30	374.37	68
2022-09-06	383.00	384.50	383.00	383.50	377.53	762
2022-09-05	370.50	374.50	370.50	374.00	368.17	49
2022-09-02	382.50	382.50	377.83	380.00	374.08	581
2022-09-01	371.00	375.00	369.50	372.67	366.86	231
2022-08-31	385.50	389.00	382.50	382.50	376.54	83
2022-08-30	392.50	392.50	385.00	387.54	381.50	209
2022-08-26	400.00	400.04	393.00	400.04	393.81	125
2022-08-25	407.50	410.00	400.98	410.00	403.61	115
2022-08-24	406.00	406.00	398.06	403.50	397.21	199
2022-08-23	393.00	398.25	393.00	393.00	386.88	73
2022-08-22	400.00	401.50	394.00	401.50	395.25	250
2022-08-19	407.50	409.00	407.00	407.00	400.66	19
2022-08-18	413.50	414.00	410.00	410.00	403.61	55
2022-08-17	407.50	410.50	403.50	410.50	404.11	148
2022-08-16	406.00	414.00	402.00	408.01	401.65	261
2022-08-15	413.50	415.00	410.00	410.00	403.61	33
2022-08-12	404.00	406.54	404.00	406.54	400.21	61
2022-08-11	393.00	407.50	393.00	405.50	399.18	22
2022-08-10	378.00	390.50	373.00	389.84	383.76	562
2022-08-09	384.00	385.50	384.00	384.00	378.02	23
2022-08-08	394.50	397.50	394.50	397.00	390.82	33
2022-08-05	401.00	403.00	390.50	391.00	384.91	257
2022-08-04	395.00	399.00	394.96	394.96	388.81	26
2022-08-03	395.00	395.00	392.50	394.00	387.86	14
2022-08-02	392.00	396.00	391.00	393.00	386.88	130
2022-08-01	395.00	408.00	395.00	400.02	393.79	222
2022-07-29	393.50	396.50	388.00	392.08	385.98	272
2022-07-28	382.00	387.50	381.50	384.12	378.14	131
2022-07-27	385.50	385.50	379.50	379.50	373.59	122
2022-07-26	372.00	376.00	371.50	375.00	369.16	54
2022-07-25	376.00	376.00	368.00	368.00	362.27	156
2022-07-22	381.00	398.00	381.00	384.50	378.51	563
2022-07-21	371.50	388.00	371.50	388.00	381.96	146
2022-07-20	368.50	368.50	362.50	363.50	357.84	79
2022-07-19	357.00	365.54	357.00	365.50	359.81	212
2022-07-18	359.00	367.50	359.00	366.04	360.33	468
2022-07-15	361.00	361.00	354.00	354.00	348.49	140
2022-07-14	370.50	370.50	357.50	365.87	360.18	272
2022-07-13	374.50	375.00	364.00	368.83	363.08	473
2022-07-12	365.00	372.00	364.00	366.91	361.20	71
2022-07-11	377.50	380.50	374.74	378.50	372.60	98
2022-07-08	353.00	365.00	353.00	365.00	359.31	58
2022-07-07	357.50	357.50	354.00	354.74	349.21	122
2022-07-06	350.50	355.50	345.35	355.50	349.96	92

← NewerPage 18 of 21 · 1,252 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.