SARTORIUS AG SARTORIUS PREF SHS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	457.60	480.80	452.20	478.25	470.82	189,716
2022-01-19	440.20	464.90	440.20	454.75	447.68	41,846
2022-01-18	455.75	457.00	443.10	451.55	444.53	27,785
2022-01-17	453.50	463.20	444.16	458.55	451.42	9,418
2022-01-14	473.10	476.30	453.10	457.40	450.29	26,758
2022-01-13	507.40	509.00	479.10	483.25	475.74	20,913
2022-01-12	511.50	515.20	503.60	507.55	499.66	29,847
2022-01-11	502.30	514.80	498.70	514.40	506.40	28,045
2022-01-10	535.70	536.40	491.00	494.25	486.57	21,856
2022-01-07	538.20	542.40	532.80	538.40	530.03	12,639
2022-01-06	552.00	552.20	533.60	537.00	528.65	31,731
2022-01-05	557.10	562.20	545.40	546.60	538.10	15,193
2022-01-04	596.90	600.00	555.80	559.30	550.61	26,704
2021-12-31	588.70	588.70	588.70	588.70	579.55	0
2021-12-30	590.70	603.60	588.70	588.70	579.55	9,222
2021-12-29	589.90	598.80	587.00	588.70	579.55	6,712
2021-12-24	577.80	577.80	577.80	577.80	568.82	0
2021-12-23	584.00	584.00	576.60	577.80	568.82	6,568
2021-12-22	570.80	583.47	570.00	580.50	571.48	22,578
2021-12-21	569.60	573.00	559.80	566.70	557.89	15,269
2021-12-20	556.30	574.40	554.60	566.10	557.30	47,417
2021-12-17	564.10	568.00	548.80	567.50	558.68	90,305
2021-12-16	584.00	588.00	562.20	567.70	558.88	14,910
2021-12-15	557.40	573.40	557.40	566.90	558.09	14,588
2021-12-14	575.40	575.40	553.80	554.40	545.78	18,467
2021-12-13	574.10	583.60	568.80	573.50	564.59	3,558
2021-12-10	577.80	578.60	563.20	574.30	565.37	13,095
2021-12-09	571.80	586.80	571.40	584.40	575.32	8,439
2021-12-08	577.60	599.10	569.60	574.30	565.37	20,745
2021-12-07	556.30	579.40	556.20	574.30	565.37	18,316
2021-12-06	574.10	577.80	550.60	550.70	542.14	8,945
2021-12-03	576.40	595.80	571.00	576.40	567.44	19,766
2021-12-02	588.30	592.40	569.20	575.30	566.36	28,338
2021-12-01	608.60	612.60	572.80	580.90	571.87	35,120
2021-11-30	582.90	631.60	579.40	614.10	604.55	150,630
2021-11-29	586.80	588.20	572.40	584.60	575.51	16,414
2021-11-26	556.50	590.00	555.00	581.10	572.07	23,451
2021-11-25	550.00	563.20	550.00	558.10	549.42	8,978
2021-11-24	542.70	546.60	533.60	545.20	536.73	5,849
2021-11-23	555.80	555.80	538.20	542.90	534.46	10,448
2021-11-22	572.10	585.00	561.40	570.00	561.14	14,831
2021-11-19	559.10	583.40	558.20	570.00	561.14	10,726
2021-11-18	556.30	563.20	555.40	561.60	552.87	14,653
2021-11-17	544.00	558.60	543.40	548.50	539.97	23,716
2021-11-16	539.20	543.80	534.60	539.20	530.82	3,435
2021-11-15	536.60	541.00	535.80	539.60	531.21	13,956
2021-11-12	531.60	540.00	529.00	536.40	528.06	10,126
2021-11-11	537.60	540.08	528.60	536.00	527.67	12,591
2021-11-10	557.80	557.80	537.40	546.00	537.51	5,484
2021-11-09	556.90	562.40	553.60	559.50	550.80	12,460
2021-11-08	545.00	568.40	544.20	561.80	553.07	17,550
2021-11-05	591.10	601.00	539.20	539.20	530.82	53,872
2021-11-04	589.10	590.80	577.80	585.40	576.30	7,234
2021-11-03	574.60	586.80	574.60	583.30	574.23	7,789
2021-11-02	567.40	574.80	567.40	569.80	560.94	21,790
2021-11-01	565.70	572.20	565.20	570.60	561.73	5,947
2021-10-29	555.60	562.60	554.60	560.20	551.49	3,256
2021-10-28	550.20	562.80	550.20	555.40	546.77	3,667
2021-10-27	558.30	566.60	547.40	550.30	541.75	6,336
2021-10-26	569.60	570.80	550.20	565.30	556.51	43,065

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.7400 EUR
2025-03-28	0.7400 EUR
2024-04-02	0.7400 EUR
2023-03-30	1.4400 EUR
2022-03-28	1.2600 EUR
2021-03-29	0.7100 EUR
2020-06-29	0.3600 EUR
2019-03-29	0.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.