Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 336.00 | 336.00 | 322.50 | 329.00 | 323.85 | 6,199 |
| 2023-01-05 | 324.00 | 333.50 | 322.00 | 333.00 | 327.79 | 4,178 |
| 2023-01-04 | 320.00 | 327.00 | 318.50 | 327.00 | 321.89 | 5,952 |
| 2023-01-03 | 316.50 | 323.00 | 311.50 | 316.50 | 311.55 | 10,199 |
| 2023-01-02 | 335.50 | 335.50 | 312.00 | 316.00 | 311.06 | 2,403 |
| 2022-12-30 | 335.50 | 340.00 | 333.50 | 334.50 | 329.27 | 3,801 |
| 2022-12-29 | 326.50 | 335.00 | 324.50 | 334.50 | 329.27 | 2,973 |
| 2022-12-28 | 315.50 | 327.00 | 315.50 | 323.00 | 317.95 | 3,367 |
| 2022-12-27 | 319.00 | 326.50 | 317.00 | 320.00 | 314.99 | 3,619 |
| 2022-12-23 | 311.00 | 318.00 | 311.00 | 316.00 | 311.06 | 4,898 |
| 2022-12-22 | 312.00 | 318.50 | 311.50 | 312.00 | 307.12 | 4,136 |
| 2022-12-21 | 307.00 | 313.00 | 305.50 | 311.50 | 306.63 | 2,526 |
| 2022-12-20 | 303.00 | 307.50 | 302.00 | 306.00 | 301.21 | 2,778 |
| 2022-12-19 | 311.00 | 311.00 | 303.00 | 307.50 | 302.69 | 5,377 |
| 2022-12-16 | 319.00 | 319.50 | 304.00 | 309.50 | 304.66 | 9,289 |
| 2022-12-15 | 329.50 | 329.50 | 318.00 | 319.50 | 314.50 | 4,807 |
| 2022-12-14 | 326.50 | 331.00 | 323.50 | 330.50 | 325.33 | 4,173 |
| 2022-12-13 | 321.00 | 334.50 | 315.00 | 327.00 | 321.89 | 4,589 |
| 2022-12-12 | 312.00 | 321.50 | 309.00 | 321.00 | 315.98 | 6,198 |
| 2022-12-09 | 315.00 | 319.50 | 311.50 | 313.00 | 308.10 | 5,004 |
| 2022-12-08 | 314.00 | 316.50 | 308.00 | 315.50 | 310.57 | 5,049 |
| 2022-12-07 | 313.50 | 319.00 | 310.50 | 315.00 | 310.07 | 4,181 |
| 2022-12-06 | 324.00 | 324.50 | 311.50 | 315.00 | 310.07 | 2,337 |
| 2022-12-05 | 327.00 | 329.50 | 321.00 | 326.00 | 320.90 | 2,444 |
| 2022-12-02 | 328.00 | 332.50 | 323.00 | 329.50 | 324.35 | 5,565 |
| 2022-12-01 | 320.00 | 329.00 | 319.00 | 326.50 | 321.39 | 4,437 |
| 2022-11-30 | 314.50 | 317.50 | 309.00 | 313.00 | 308.10 | 3,760 |
| 2022-11-29 | 323.50 | 323.50 | 309.50 | 311.00 | 306.14 | 4,247 |
| 2022-11-28 | 327.50 | 331.00 | 317.00 | 319.50 | 314.50 | 3,671 |
| 2022-11-25 | 327.50 | 327.50 | 322.50 | 326.00 | 320.90 | 4,899 |
| 2022-11-24 | 320.50 | 330.00 | 319.00 | 328.50 | 323.36 | 2,947 |
| 2022-11-23 | 319.50 | 321.50 | 314.50 | 321.50 | 316.47 | 6,691 |
| 2022-11-22 | 323.00 | 323.00 | 311.00 | 320.00 | 314.99 | 11,707 |
| 2022-11-21 | 321.00 | 329.00 | 319.50 | 322.50 | 317.46 | 5,437 |
| 2022-11-18 | 321.00 | 326.00 | 317.50 | 325.50 | 320.41 | 5,025 |
| 2022-11-17 | 328.50 | 330.50 | 318.00 | 325.50 | 320.41 | 7,628 |
| 2022-11-16 | 334.50 | 336.50 | 324.50 | 326.50 | 321.39 | 12,069 |
| 2022-11-15 | 342.50 | 343.50 | 330.00 | 337.50 | 332.22 | 7,568 |
| 2022-11-14 | 337.50 | 349.50 | 334.50 | 340.00 | 334.68 | 7,140 |
| 2022-11-11 | 327.00 | 344.50 | 322.00 | 342.50 | 337.14 | 10,797 |
| 2022-11-10 | 304.50 | 325.50 | 295.50 | 323.00 | 317.95 | 45,329 |
| 2022-11-09 | 303.50 | 309.50 | 301.00 | 307.00 | 302.20 | 19,209 |
| 2022-11-08 | 297.50 | 304.50 | 296.00 | 304.00 | 299.25 | 19,597 |
| 2022-11-07 | 287.50 | 298.50 | 287.50 | 298.50 | 293.83 | 7,326 |
| 2022-11-04 | 284.00 | 291.00 | 281.50 | 287.50 | 283.00 | 5,013 |
| 2022-11-03 | 285.50 | 287.00 | 279.00 | 281.00 | 276.60 | 8,439 |
| 2022-11-02 | 292.00 | 292.50 | 287.50 | 288.00 | 283.50 | 5,409 |
| 2022-11-01 | 300.00 | 303.00 | 286.00 | 289.00 | 284.48 | 18,644 |
| 2022-10-31 | 302.00 | 303.00 | 297.00 | 298.50 | 293.83 | 12,726 |
| 2022-10-28 | 292.00 | 300.00 | 292.00 | 300.00 | 295.31 | 8,157 |
| 2022-10-27 | 298.50 | 300.00 | 295.50 | 297.00 | 292.35 | 6,670 |
| 2022-10-26 | 297.50 | 302.00 | 293.00 | 298.00 | 293.34 | 22,094 |
| 2022-10-25 | 290.00 | 300.00 | 286.00 | 299.00 | 294.32 | 7,241 |
| 2022-10-24 | 287.00 | 297.50 | 286.50 | 289.00 | 284.48 | 11,924 |
| 2022-10-21 | 277.00 | 285.50 | 272.00 | 282.50 | 278.08 | 14,801 |
| 2022-10-20 | 267.50 | 282.00 | 265.00 | 281.50 | 277.10 | 18,959 |
| 2022-10-19 | 299.00 | 299.00 | 262.50 | 264.00 | 259.87 | 35,780 |
| 2022-10-18 | 311.50 | 322.50 | 310.50 | 316.50 | 311.55 | 19,740 |
| 2022-10-17 | 314.50 | 314.50 | 299.50 | 309.00 | 304.17 | 18,860 |
| 2022-10-14 | 304.50 | 313.00 | 301.50 | 306.50 | 301.71 | 15,267 |
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.