Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 440.00 | 440.00 | 415.50 | 415.50 | 407.54 | 1,060 |
| 2022-01-07 | 447.00 | 454.50 | 447.00 | 449.00 | 440.40 | 73 |
| 2022-01-06 | 453.00 | 455.50 | 442.50 | 449.00 | 440.40 | 292 |
| 2022-01-05 | 472.50 | 477.00 | 458.50 | 460.00 | 451.19 | 147 |
| 2022-01-04 | 491.50 | 491.50 | 477.00 | 483.43 | 474.16 | 287 |
| 2021-12-30 | 489.50 | 497.00 | 489.50 | 497.00 | 487.48 | 183 |
| 2021-12-29 | 491.00 | 491.00 | 482.50 | 487.00 | 477.67 | 146 |
| 2021-12-23 | 490.00 | 490.00 | 485.50 | 486.43 | 477.11 | 330 |
| 2021-12-22 | 483.00 | 490.00 | 478.00 | 484.34 | 475.06 | 4,573 |
| 2021-12-21 | 477.00 | 477.00 | 474.50 | 474.50 | 465.41 | 65 |
| 2021-12-20 | 467.50 | 475.50 | 467.50 | 468.50 | 459.52 | 601 |
| 2021-12-17 | 469.00 | 479.00 | 466.50 | 479.00 | 469.82 | 1,068 |
| 2021-12-16 | 488.50 | 488.50 | 480.75 | 480.75 | 471.54 | 240 |
| 2021-12-15 | 488.00 | 488.00 | 481.50 | 484.52 | 475.24 | 101 |
| 2021-12-14 | 483.50 | 483.50 | 475.00 | 479.01 | 469.83 | 313 |
| 2021-12-13 | 490.00 | 490.00 | 486.00 | 489.83 | 480.45 | 200 |
| 2021-12-10 | 486.50 | 490.50 | 486.50 | 490.02 | 480.63 | 501 |
| 2021-12-09 | 492.00 | 493.50 | 488.00 | 489.91 | 480.53 | 193 |
| 2021-12-08 | 497.50 | 502.00 | 483.50 | 496.11 | 486.60 | 543 |
| 2021-12-07 | 486.00 | 491.50 | 486.00 | 489.25 | 479.87 | 671 |
| 2021-12-06 | 487.50 | 487.50 | 473.50 | 487.42 | 478.08 | 434 |
| 2021-12-03 | 499.00 | 505.00 | 488.50 | 488.50 | 479.14 | 73 |
| 2021-12-02 | 513.00 | 513.00 | 492.00 | 501.08 | 491.47 | 394 |
| 2021-12-01 | 540.00 | 540.00 | 512.00 | 523.87 | 513.83 | 572 |
| 2021-11-30 | 518.00 | 551.00 | 518.00 | 533.41 | 523.19 | 1,543 |
| 2021-11-29 | 518.00 | 520.00 | 515.00 | 515.79 | 505.91 | 292 |
| 2021-11-26 | 514.00 | 519.00 | 512.00 | 514.00 | 504.15 | 97 |
| 2021-11-25 | 501.00 | 502.00 | 493.00 | 502.00 | 492.38 | 181 |
| 2021-11-24 | 486.50 | 486.50 | 483.50 | 485.01 | 475.72 | 112 |
| 2021-11-23 | 490.00 | 490.00 | 486.50 | 488.50 | 479.14 | 59 |
| 2021-11-22 | 516.00 | 516.00 | 504.00 | 506.88 | 497.17 | 352 |
| 2021-11-19 | 513.00 | 520.00 | 512.00 | 516.00 | 506.11 | 257 |
| 2021-11-18 | 511.00 | 513.00 | 508.00 | 508.00 | 498.27 | 342 |
| 2021-11-17 | 509.00 | 509.00 | 504.00 | 506.02 | 496.32 | 15,425 |
| 2021-11-16 | 502.00 | 503.00 | 502.00 | 502.61 | 492.98 | 242 |
| 2021-11-15 | 511.00 | 513.00 | 509.00 | 511.12 | 501.33 | 107 |
| 2021-11-12 | 512.00 | 516.00 | 510.94 | 511.21 | 501.42 | 1,355 |
| 2021-11-11 | 511.00 | 517.92 | 510.00 | 517.92 | 508.00 | 96 |
| 2021-11-10 | 520.00 | 520.00 | 509.00 | 509.58 | 499.81 | 120 |
| 2021-11-09 | 530.00 | 530.00 | 523.00 | 523.23 | 513.20 | 145 |
| 2021-11-08 | 525.00 | 534.00 | 525.00 | 530.51 | 520.35 | 391 |
| 2021-11-05 | 534.00 | 535.00 | 513.00 | 522.00 | 512.00 | 271 |
| 2021-11-04 | 529.00 | 531.00 | 527.00 | 530.28 | 520.12 | 305 |
| 2021-11-03 | 527.00 | 533.00 | 525.00 | 533.00 | 522.79 | 431 |
| 2021-11-02 | 530.00 | 532.00 | 528.00 | 529.12 | 518.98 | 336 |
| 2021-11-01 | 531.00 | 534.00 | 531.00 | 534.00 | 523.77 | 77 |
| 2021-10-29 | 532.00 | 532.00 | 531.00 | 531.00 | 520.83 | 18 |
| 2021-10-28 | 536.00 | 536.00 | 517.00 | 535.00 | 524.75 | 171 |
| 2021-10-27 | 550.00 | 550.00 | 520.00 | 520.00 | 510.04 | 151 |
| 2021-10-26 | 572.00 | 572.00 | 562.00 | 562.30 | 551.53 | 508 |
| 2021-10-25 | 576.00 | 576.00 | 568.00 | 572.00 | 561.04 | 173 |
← NewerPage 21 of 21 · 1,251 trading days
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.