Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	344.50	345.00	338.93	338.93	333.65	79
2022-07-04	339.50	345.00	336.00	336.00	330.77	171
2022-07-01	322.50	330.50	322.00	330.00	324.86	79
2022-06-30	315.50	322.00	314.50	322.00	316.98	795
2022-06-29	326.50	326.50	315.48	315.48	310.57	52
2022-06-28	326.00	330.00	326.00	329.00	323.88	21
2022-06-27	324.00	331.50	324.00	330.00	324.86	110
2022-06-24	328.00	328.00	323.50	326.83	321.74	388
2022-06-23	302.50	313.00	298.50	312.70	307.83	330
2022-06-22	293.50	306.00	293.50	295.72	291.11	899
2022-06-21	309.00	310.00	307.00	307.00	302.22	4
2022-06-20	303.50	303.50	303.50	303.50	298.77	1
2022-06-17	314.00	314.00	305.50	305.50	300.74	3
2022-06-16	306.00	306.00	301.50	302.00	297.30	205
2022-06-15	312.00	312.00	312.00	312.00	307.14	2
2022-06-14	312.00	314.50	308.50	314.05	309.16	137
2022-06-13	333.50	333.50	319.50	325.66	320.58	538
2022-06-10	348.00	348.00	340.00	340.00	334.70	165
2022-06-09	351.50	353.00	349.50	349.50	344.06	277
2022-06-08	356.50	363.00	356.50	360.05	354.45	47
2022-06-07	350.00	356.00	350.00	356.00	350.45	26
2022-06-06	355.50	355.50	351.50	352.50	347.01	61
2022-06-01	351.50	355.50	338.00	338.00	332.74	478
2022-05-31	355.00	359.50	355.00	355.50	349.96	48
2022-05-30	350.00	363.50	350.00	363.50	357.84	222
2022-05-27	330.00	342.00	330.00	339.49	334.21	260
2022-05-25	319.00	326.00	317.00	320.84	315.84	431
2022-05-24	323.00	323.00	323.00	323.00	317.97	1
2022-05-23	322.50	322.50	322.50	322.50	317.48	4
2022-05-20	321.00	321.00	318.00	318.00	313.05	26
2022-05-19	309.50	316.87	309.00	316.87	311.94	463
2022-05-18	329.50	329.50	314.00	314.00	309.11	104
2022-05-17	320.50	325.48	320.50	325.48	320.41	197
2022-05-16	321.50	325.00	317.50	321.70	316.69	921
2022-05-13	294.50	304.00	294.50	297.43	292.80	578
2022-05-12	284.00	288.50	278.00	287.50	283.02	505
2022-05-11	288.50	292.00	285.50	291.17	286.64	35
2022-05-10	281.00	289.00	281.00	281.12	276.74	242
2022-05-09	288.50	291.50	279.00	281.53	277.14	204
2022-05-06	302.50	302.50	287.50	293.00	288.44	1,250
2022-05-05	319.50	319.50	301.50	302.50	297.79	183
2022-05-04	304.50	308.50	302.00	305.50	300.74	1,314
2022-05-03	310.00	310.00	310.00	310.00	305.17	26
2022-04-29	323.50	324.50	318.50	323.35	318.31	85
2022-04-28	308.00	320.50	308.00	320.50	315.51	65
2022-04-27	305.00	305.00	300.50	302.97	298.25	711
2022-04-26	307.00	311.50	300.50	302.82	298.10	714
2022-04-25	318.50	320.00	307.00	310.53	305.70	623
2022-04-22	329.00	332.00	319.50	319.50	314.52	862
2022-04-21	339.50	344.50	332.00	333.14	327.95	1,102
2022-04-20	330.00	330.00	327.00	327.00	321.91	133
2022-04-19	327.00	327.50	314.50	327.50	322.40	82
2022-04-14	337.00	337.00	331.00	331.50	326.34	55
2022-04-13	334.50	337.50	334.00	337.50	332.24	368
2022-04-12	330.50	339.50	330.50	330.90	325.75	241
2022-04-11	340.00	340.50	337.00	338.14	332.88	176
2022-04-08	346.00	346.00	335.00	338.66	333.39	234
2022-04-07	340.00	345.50	340.00	344.55	339.18	256
2022-04-06	340.00	342.00	339.00	341.75	336.43	56
2022-04-05	348.00	349.50	342.50	344.00	338.64	52

← NewerPage 19 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.