Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 279.50 | 280.00 | 275.50 | 279.00 | 275.87 | 3,843 |
| 2024-03-08 | 282.50 | 284.00 | 278.50 | 278.50 | 275.37 | 7,935 |
| 2024-03-07 | 277.00 | 286.00 | 275.50 | 284.00 | 280.81 | 14,909 |
| 2024-03-06 | 268.00 | 280.00 | 268.00 | 279.00 | 275.87 | 1,652 |
| 2024-03-05 | 269.00 | 278.00 | 268.00 | 274.00 | 270.93 | 2,270 |
| 2024-03-04 | 276.50 | 276.50 | 271.50 | 273.00 | 269.94 | 1,426 |
| 2024-03-01 | 274.50 | 279.00 | 271.00 | 275.50 | 272.41 | 2,304 |
| 2024-02-29 | 275.00 | 283.00 | 275.00 | 276.00 | 272.90 | 8,518 |
| 2024-02-28 | 273.00 | 277.00 | 270.50 | 272.50 | 269.44 | 1,376 |
| 2024-02-27 | 270.00 | 274.50 | 269.50 | 272.50 | 269.44 | 1,020 |
| 2024-02-26 | 273.50 | 276.50 | 269.50 | 269.50 | 266.48 | 1,203 |
| 2024-02-23 | 279.50 | 279.50 | 274.50 | 277.00 | 273.89 | 1,666 |
| 2024-02-22 | 268.00 | 279.00 | 267.00 | 276.00 | 272.90 | 3,626 |
| 2024-02-21 | 266.00 | 269.00 | 257.00 | 265.00 | 262.03 | 2,582 |
| 2024-02-20 | 252.00 | 265.50 | 251.50 | 263.50 | 260.54 | 2,053 |
| 2024-02-19 | 267.50 | 269.00 | 262.00 | 266.50 | 263.51 | 2,292 |
| 2024-02-16 | 272.50 | 274.50 | 267.00 | 272.50 | 269.44 | 1,419 |
| 2024-02-15 | 268.50 | 269.00 | 264.50 | 266.00 | 263.01 | 1,658 |
| 2024-02-14 | 266.50 | 269.00 | 260.00 | 268.50 | 265.49 | 2,844 |
| 2024-02-13 | 265.50 | 270.50 | 263.00 | 267.00 | 264.00 | 1,529 |
| 2024-02-12 | 279.50 | 279.50 | 268.00 | 268.50 | 265.49 | 1,790 |
| 2024-02-09 | 280.50 | 280.50 | 272.00 | 277.00 | 273.89 | 1,144 |
| 2024-02-08 | 277.00 | 288.50 | 277.00 | 278.50 | 275.37 | 5,826 |
| 2024-02-07 | 278.00 | 283.50 | 270.00 | 274.50 | 271.42 | 3,250 |
| 2024-02-06 | 266.00 | 277.00 | 266.00 | 277.00 | 273.89 | 1,814 |
| 2024-02-05 | 265.50 | 274.50 | 265.50 | 271.00 | 267.96 | 2,491 |
| 2024-02-02 | 272.50 | 278.00 | 268.00 | 269.00 | 265.98 | 3,059 |
| 2024-02-01 | 269.00 | 276.00 | 268.50 | 272.00 | 268.95 | 1,484 |
| 2024-01-31 | 261.50 | 282.00 | 261.50 | 272.00 | 268.95 | 6,546 |
| 2024-01-30 | 263.50 | 272.50 | 254.00 | 267.50 | 264.50 | 4,860 |
| 2024-01-29 | 269.50 | 271.00 | 262.50 | 265.00 | 262.03 | 5,162 |
| 2024-01-26 | 261.00 | 271.50 | 258.50 | 271.50 | 268.45 | 11,426 |
| 2024-01-25 | 243.00 | 246.50 | 242.00 | 246.50 | 243.73 | 2,890 |
| 2024-01-24 | 244.00 | 247.00 | 241.00 | 242.00 | 239.28 | 3,511 |
| 2024-01-23 | 240.50 | 244.00 | 239.50 | 242.00 | 239.28 | 2,755 |
| 2024-01-22 | 240.50 | 244.00 | 234.50 | 241.00 | 238.30 | 2,636 |
| 2024-01-19 | 244.00 | 244.00 | 237.50 | 239.50 | 236.81 | 1,696 |
| 2024-01-18 | 244.00 | 244.00 | 240.50 | 242.00 | 239.28 | 2,791 |
| 2024-01-17 | 243.50 | 244.00 | 237.00 | 238.50 | 235.82 | 4,420 |
| 2024-01-16 | 238.50 | 249.00 | 238.50 | 246.00 | 243.24 | 2,542 |
| 2024-01-15 | 250.50 | 252.00 | 249.00 | 249.00 | 246.21 | 1,468 |
| 2024-01-12 | 255.50 | 258.00 | 252.00 | 252.50 | 249.67 | 4,621 |
| 2024-01-11 | 258.00 | 260.50 | 252.00 | 253.50 | 250.66 | 2,366 |
| 2024-01-10 | 262.50 | 263.00 | 251.50 | 252.00 | 249.17 | 2,490 |
| 2024-01-09 | 256.00 | 262.00 | 251.50 | 261.50 | 258.57 | 2,779 |
| 2024-01-08 | 250.50 | 253.50 | 248.50 | 252.00 | 249.17 | 4,954 |
| 2024-01-05 | 255.00 | 256.50 | 248.00 | 254.50 | 251.64 | 3,490 |
| 2024-01-04 | 255.00 | 262.50 | 252.50 | 255.50 | 252.63 | 3,492 |
| 2024-01-03 | 271.50 | 271.50 | 261.50 | 262.00 | 259.06 | 2,996 |
| 2024-01-02 | 265.00 | 275.50 | 265.00 | 273.00 | 269.94 | 3,137 |
| 2023-12-29 | 263.50 | 265.00 | 260.50 | 265.00 | 262.03 | 1,484 |
| 2023-12-28 | 266.50 | 267.00 | 260.50 | 263.50 | 260.54 | 2,258 |
| 2023-12-27 | 257.00 | 270.50 | 256.00 | 266.50 | 263.51 | 3,353 |
| 2023-12-22 | 260.50 | 265.00 | 259.00 | 262.50 | 259.55 | 4,330 |
| 2023-12-21 | 267.00 | 271.00 | 263.00 | 265.00 | 262.03 | 13,384 |
| 2023-12-20 | 275.00 | 275.50 | 270.00 | 270.50 | 267.46 | 5,368 |
| 2023-12-19 | 266.00 | 275.50 | 266.00 | 275.50 | 272.41 | 4,517 |
| 2023-12-18 | 262.00 | 266.50 | 260.50 | 265.00 | 262.03 | 5,590 |
| 2023-12-15 | 266.00 | 275.50 | 266.00 | 266.00 | 263.01 | 11,618 |
| 2023-12-14 | 257.00 | 270.00 | 257.00 | 267.50 | 264.50 | 13,581 |
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.