Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	349.50	352.50	348.00	351.82	346.34	464
2022-04-01	340.50	346.50	340.50	341.34	336.02	145
2022-03-31	354.50	358.00	345.03	345.03	339.66	142
2022-03-30	363.50	363.50	346.00	348.00	342.58	650
2022-03-29	353.50	360.50	352.50	355.18	349.65	450
2022-03-28	350.50	350.50	340.50	344.00	338.64	310
2022-03-25	347.00	353.50	342.50	343.50	336.92	835
2022-03-24	342.50	343.50	339.00	340.37	333.85	168
2022-03-23	355.00	355.00	344.50	345.50	338.88	151
2022-03-22	347.50	348.50	347.50	348.50	341.82	12
2022-03-21	357.00	391.40	351.00	351.00	344.28	80
2022-03-18	346.00	361.00	346.00	361.00	354.08	202
2022-03-17	345.00	345.90	344.50	345.90	339.27	105
2022-03-16	347.50	355.50	347.50	347.50	340.84	107
2022-03-15	333.00	333.00	331.50	331.50	325.15	9
2022-03-14	320.00	336.50	320.00	331.90	325.54	372
2022-03-11	314.00	330.21	312.00	330.21	323.89	458
2022-03-10	328.00	328.00	319.50	324.00	317.79	605
2022-03-09	313.50	321.50	313.50	319.45	313.33	147
2022-03-08	316.00	316.00	306.00	311.17	305.20	238
2022-03-07	322.00	330.00	320.50	329.05	322.75	559
2022-03-04	348.00	348.50	333.00	333.00	326.62	263
2022-03-03	354.50	356.00	346.00	350.68	343.96	136
2022-03-02	363.00	366.50	362.73	362.73	355.78	30
2022-03-01	345.00	363.50	345.00	363.50	356.54	39
2022-02-28	349.50	359.00	346.50	351.80	345.06	240
2022-02-25	339.50	347.50	339.00	347.50	340.84	27
2022-02-24	332.00	338.50	323.50	328.95	322.65	282
2022-02-23	342.50	346.50	340.95	340.95	334.42	181
2022-02-22	329.50	342.30	329.50	342.30	335.74	281
2022-02-21	353.50	353.50	336.50	340.50	333.98	513
2022-02-18	350.00	350.00	345.00	345.00	338.39	361
2022-02-17	371.00	371.00	362.00	367.06	360.02	5,120
2022-02-16	363.50	366.00	363.50	366.00	358.99	297
2022-02-15	365.00	375.00	365.00	374.00	366.83	140
2022-02-14	355.50	359.00	352.50	358.00	351.14	459
2022-02-11	379.00	381.50	370.00	377.86	370.62	2,246
2022-02-10	383.00	385.00	380.00	385.00	377.62	1,848
2022-02-09	385.00	387.00	384.00	385.90	378.50	1,172
2022-02-08	397.50	397.50	372.00	384.91	377.54	427
2022-02-07	401.00	401.00	397.00	400.76	393.08	251
2022-02-04	398.00	404.23	397.00	402.71	394.99	194
2022-02-03	413.50	414.06	404.50	414.06	406.13	91
2022-02-02	425.50	425.56	420.00	420.00	411.95	235
2022-02-01	435.00	435.00	418.50	418.50	410.48	63
2022-01-31	423.00	423.00	413.50	421.50	413.42	415
2022-01-28	395.50	406.00	394.00	398.25	390.62	289
2022-01-27	378.50	388.50	376.50	388.50	381.06	323
2022-01-26	380.00	386.50	375.14	386.50	379.09	223
2022-01-25	374.50	378.00	374.00	374.00	366.83	58
2022-01-24	384.00	385.50	376.00	380.87	373.57	294
2022-01-21	401.00	404.00	396.50	400.00	392.34	807
2022-01-20	395.00	407.00	390.05	390.05	382.58	230
2022-01-19	377.50	389.50	377.50	386.00	378.60	186
2022-01-18	384.50	385.00	381.50	384.04	376.68	509
2022-01-17	388.50	394.50	386.00	392.50	384.98	311
2022-01-14	403.50	403.50	394.25	398.83	391.19	856
2022-01-13	436.50	437.50	416.00	425.58	417.43	897
2022-01-12	437.50	450.00	435.50	439.96	431.53	747
2022-01-11	428.00	441.50	428.00	438.50	430.10	373

← NewerPage 20 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.