Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 175.80 | 176.00 | 172.40 | 172.60 | 172.60 | 106 |
| 2026-05-07 | 181.00 | 181.00 | 177.40 | 177.40 | 177.40 | 126 |
| 2026-05-06 | 178.20 | 182.60 | 176.20 | 178.60 | 178.60 | 26 |
| 2026-05-05 | 177.40 | 177.40 | 171.40 | 176.30 | 176.30 | 720 |
| 2026-05-04 | 175.00 | 177.60 | 172.00 | 174.60 | 174.60 | 9 |
| 2026-05-01 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0 |
| 2026-04-30 | 165.00 | 174.20 | 165.00 | 174.20 | 174.20 | 11 |
| 2026-04-29 | 170.20 | 170.20 | 167.00 | 168.60 | 168.60 | 130 |
| 2026-04-28 | 174.00 | 174.80 | 171.60 | 172.40 | 172.40 | 26 |
| 2026-04-27 | 182.00 | 182.00 | 172.20 | 172.20 | 172.20 | 93 |
| 2026-04-24 | 170.60 | 177.40 | 169.00 | 177.40 | 177.40 | 781 |
← NewerPage 3 of 3 · 131 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.