Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 197.00 | 200.00 | 195.80 | 198.20 | 196.51 | 6,004 |
| 2024-06-05 | 193.80 | 197.40 | 192.20 | 196.60 | 194.93 | 3,977 |
| 2024-06-04 | 193.20 | 194.60 | 192.00 | 192.00 | 190.37 | 2,456 |
| 2024-06-03 | 196.20 | 196.20 | 191.00 | 192.80 | 191.16 | 4,147 |
| 2024-05-31 | 195.20 | 195.20 | 191.00 | 194.40 | 192.75 | 2,935 |
| 2024-05-30 | 193.20 | 194.80 | 191.00 | 193.60 | 191.95 | 1,626 |
| 2024-05-29 | 199.80 | 199.80 | 193.40 | 194.80 | 193.14 | 7,871 |
| 2024-05-28 | 200.00 | 203.00 | 199.60 | 199.60 | 197.90 | 4,866 |
| 2024-05-27 | 203.00 | 205.00 | 198.00 | 201.00 | 199.29 | 5,022 |
| 2024-05-24 | 207.50 | 207.50 | 200.50 | 201.00 | 199.29 | 5,486 |
| 2024-05-23 | 210.00 | 211.00 | 207.50 | 208.00 | 206.23 | 3,293 |
| 2024-05-22 | 213.00 | 213.00 | 206.00 | 210.00 | 208.21 | 4,708 |
| 2024-05-21 | 213.50 | 216.00 | 212.50 | 214.50 | 212.68 | 2,274 |
| 2024-05-20 | 214.50 | 217.50 | 212.00 | 214.50 | 212.68 | 2,622 |
| 2024-05-17 | 219.00 | 221.00 | 213.00 | 214.00 | 212.18 | 7,195 |
| 2024-05-16 | 232.50 | 232.50 | 213.00 | 220.00 | 218.13 | 9,633 |
| 2024-05-15 | 227.50 | 235.00 | 227.50 | 231.50 | 229.53 | 2,429 |
| 2024-05-14 | 218.50 | 228.00 | 218.50 | 225.50 | 223.58 | 3,532 |
| 2024-05-13 | 218.50 | 223.00 | 218.00 | 220.00 | 218.13 | 1,634 |
| 2024-05-10 | 228.00 | 228.00 | 219.00 | 221.50 | 219.62 | 2,626 |
| 2024-05-09 | 222.50 | 224.50 | 220.00 | 224.00 | 222.09 | 1,783 |
| 2024-05-08 | 224.00 | 226.50 | 220.00 | 221.50 | 219.62 | 3,576 |
| 2024-05-07 | 217.50 | 224.50 | 217.50 | 224.50 | 222.59 | 2,196 |
| 2024-05-06 | 223.00 | 224.00 | 220.00 | 222.00 | 220.11 | 1,390 |
| 2024-05-03 | 220.50 | 226.50 | 220.00 | 223.00 | 221.10 | 1,578 |
| 2024-05-02 | 219.50 | 223.50 | 219.00 | 221.00 | 219.12 | 2,512 |
| 2024-04-30 | 229.00 | 229.50 | 218.00 | 220.00 | 218.13 | 2,047 |
| 2024-04-29 | 227.50 | 229.50 | 225.00 | 227.50 | 225.56 | 1,219 |
| 2024-04-26 | 218.00 | 227.50 | 218.00 | 227.00 | 225.07 | 2,590 |
| 2024-04-25 | 227.00 | 227.50 | 217.50 | 219.00 | 217.14 | 3,212 |
| 2024-04-24 | 232.00 | 235.00 | 222.00 | 226.50 | 224.57 | 5,792 |
| 2024-04-23 | 218.00 | 234.00 | 217.50 | 231.00 | 229.04 | 11,096 |
| 2024-04-22 | 212.50 | 216.50 | 208.00 | 216.50 | 214.66 | 13,125 |
| 2024-04-19 | 207.50 | 214.00 | 204.00 | 212.50 | 210.69 | 17,737 |
| 2024-04-18 | 231.00 | 231.50 | 206.00 | 209.00 | 207.22 | 43,815 |
| 2024-04-17 | 255.00 | 257.50 | 248.50 | 248.50 | 246.39 | 2,870 |
| 2024-04-16 | 258.00 | 260.00 | 254.50 | 258.50 | 256.30 | 1,713 |
| 2024-04-15 | 256.00 | 265.50 | 255.50 | 262.00 | 259.77 | 1,739 |
| 2024-04-12 | 269.00 | 269.00 | 257.50 | 258.00 | 255.81 | 1,623 |
| 2024-04-11 | 265.50 | 272.50 | 261.50 | 264.50 | 262.25 | 5,540 |
| 2024-04-10 | 271.50 | 272.50 | 262.50 | 264.50 | 262.25 | 7,472 |
| 2024-04-09 | 261.00 | 272.50 | 261.00 | 272.50 | 270.18 | 4,365 |
| 2024-04-08 | 261.50 | 265.00 | 259.50 | 265.00 | 262.75 | 2,120 |
| 2024-04-05 | 265.50 | 265.50 | 259.50 | 259.50 | 257.29 | 1,427 |
| 2024-04-04 | 264.50 | 268.00 | 264.50 | 268.00 | 265.72 | 2,657 |
| 2024-04-03 | 267.00 | 269.00 | 261.00 | 266.50 | 264.23 | 3,161 |
| 2024-04-02 | 271.50 | 275.00 | 266.00 | 266.50 | 264.23 | 2,470 |
| 2024-03-28 | 270.50 | 278.50 | 270.00 | 275.00 | 271.91 | 2,018 |
| 2024-03-27 | 279.00 | 279.00 | 264.00 | 270.00 | 266.97 | 2,783 |
| 2024-03-26 | 272.50 | 280.50 | 272.50 | 278.00 | 274.88 | 2,362 |
| 2024-03-25 | 283.50 | 286.00 | 273.00 | 273.00 | 269.94 | 11,181 |
| 2024-03-22 | 284.00 | 290.00 | 284.00 | 288.00 | 284.77 | 3,619 |
| 2024-03-21 | 282.50 | 289.00 | 280.00 | 285.50 | 282.30 | 6,888 |
| 2024-03-20 | 276.00 | 283.00 | 276.00 | 281.00 | 277.85 | 5,754 |
| 2024-03-19 | 268.50 | 280.00 | 266.00 | 279.00 | 275.87 | 3,791 |
| 2024-03-18 | 278.00 | 280.00 | 272.00 | 272.00 | 268.95 | 2,290 |
| 2024-03-15 | 279.00 | 280.00 | 274.00 | 278.00 | 274.88 | 5,870 |
| 2024-03-14 | 279.00 | 281.00 | 277.00 | 277.00 | 273.89 | 4,601 |
| 2024-03-13 | 277.00 | 279.50 | 273.50 | 275.50 | 272.41 | 4,406 |
| 2024-03-12 | 280.00 | 280.00 | 273.00 | 277.00 | 273.89 | 2,414 |
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.