Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 304.50 | 313.00 | 301.50 | 306.50 | 301.71 | 15,267 |
| 2022-10-13 | 299.50 | 304.00 | 288.50 | 302.50 | 297.77 | 13,303 |
| 2022-10-12 | 305.00 | 305.50 | 300.00 | 302.00 | 297.28 | 8,937 |
| 2022-10-11 | 306.00 | 306.50 | 297.00 | 304.00 | 299.25 | 9,850 |
| 2022-10-10 | 315.00 | 315.00 | 306.50 | 308.50 | 303.67 | 7,436 |
| 2022-10-07 | 325.00 | 327.00 | 315.00 | 315.00 | 310.07 | 5,402 |
| 2022-10-06 | 328.00 | 331.50 | 324.50 | 330.00 | 324.84 | 9,325 |
| 2022-10-05 | 329.50 | 335.50 | 322.50 | 325.00 | 319.92 | 6,438 |
| 2022-10-04 | 314.50 | 333.00 | 312.50 | 332.50 | 327.30 | 12,841 |
| 2022-10-03 | 305.50 | 312.00 | 301.50 | 312.00 | 307.12 | 9,400 |
| 2022-09-30 | 298.50 | 313.50 | 297.00 | 309.00 | 304.17 | 18,584 |
| 2022-09-29 | 301.50 | 306.00 | 297.50 | 300.50 | 295.80 | 5,752 |
| 2022-09-28 | 310.00 | 313.00 | 298.00 | 306.00 | 301.21 | 8,060 |
| 2022-09-27 | 317.00 | 318.00 | 307.50 | 310.50 | 305.64 | 3,308 |
| 2022-09-26 | 319.50 | 329.50 | 312.50 | 314.00 | 309.09 | 4,387 |
| 2022-09-23 | 318.50 | 323.50 | 311.00 | 319.00 | 314.01 | 4,074 |
| 2022-09-22 | 337.50 | 337.50 | 320.00 | 322.50 | 317.46 | 1,568 |
| 2022-09-21 | 327.50 | 340.50 | 326.00 | 338.50 | 333.21 | 2,769 |
| 2022-09-20 | 336.50 | 343.50 | 326.50 | 333.50 | 328.28 | 4,054 |
| 2022-09-19 | 347.50 | 347.50 | 329.00 | 337.50 | 332.22 | 3,138 |
| 2022-09-16 | 365.50 | 365.50 | 342.00 | 344.00 | 338.62 | 10,196 |
| 2022-09-15 | 382.50 | 383.00 | 368.00 | 370.50 | 364.71 | 2,446 |
| 2022-09-14 | 378.00 | 388.00 | 375.00 | 380.00 | 374.06 | 3,109 |
| 2022-09-13 | 400.00 | 406.50 | 378.50 | 382.50 | 376.52 | 4,351 |
| 2022-09-12 | 398.50 | 399.00 | 394.50 | 397.50 | 391.28 | 859 |
| 2022-09-09 | 393.50 | 398.00 | 390.50 | 395.50 | 389.31 | 1,263 |
| 2022-09-08 | 385.00 | 391.50 | 373.50 | 389.00 | 382.92 | 962 |
| 2022-09-07 | 377.50 | 383.50 | 375.00 | 381.00 | 375.04 | 929 |
| 2022-09-06 | 377.50 | 386.00 | 376.50 | 383.00 | 377.01 | 1,119 |
| 2022-09-05 | 373.50 | 375.00 | 369.50 | 374.50 | 368.64 | 929 |
| 2022-09-02 | 377.50 | 383.00 | 373.00 | 380.00 | 374.06 | 1,529 |
| 2022-09-01 | 377.50 | 378.50 | 368.00 | 371.00 | 365.20 | 2,004 |
| 2022-08-31 | 387.00 | 390.00 | 381.00 | 382.00 | 376.03 | 1,105 |
| 2022-08-30 | 389.50 | 396.00 | 384.00 | 387.00 | 380.95 | 1,135 |
| 2022-08-29 | 392.50 | 395.50 | 385.00 | 385.00 | 378.98 | 1,088 |
| 2022-08-26 | 409.00 | 410.50 | 392.50 | 393.50 | 387.35 | 1,365 |
| 2022-08-25 | 411.50 | 412.50 | 401.00 | 410.00 | 403.59 | 970 |
| 2022-08-24 | 389.50 | 407.00 | 389.50 | 403.50 | 397.19 | 967 |
| 2022-08-23 | 401.00 | 401.00 | 390.00 | 393.00 | 386.85 | 1,965 |
| 2022-08-22 | 402.50 | 406.50 | 394.00 | 401.50 | 395.22 | 1,566 |
| 2022-08-19 | 410.50 | 416.50 | 406.50 | 407.00 | 400.63 | 1,757 |
| 2022-08-18 | 405.50 | 414.50 | 404.50 | 410.00 | 403.59 | 1,755 |
| 2022-08-17 | 404.00 | 411.50 | 401.50 | 410.50 | 404.08 | 3,584 |
| 2022-08-16 | 411.00 | 414.00 | 399.50 | 403.50 | 397.19 | 2,204 |
| 2022-08-15 | 413.00 | 417.00 | 406.50 | 410.00 | 403.59 | 1,569 |
| 2022-08-12 | 405.00 | 410.50 | 398.50 | 407.50 | 401.13 | 1,416 |
| 2022-08-11 | 388.50 | 408.00 | 388.50 | 406.00 | 399.65 | 3,146 |
| 2022-08-10 | 383.00 | 393.50 | 371.50 | 389.50 | 383.41 | 1,751 |
| 2022-08-09 | 397.00 | 398.00 | 381.00 | 384.00 | 377.99 | 2,297 |
| 2022-08-08 | 396.50 | 403.00 | 390.50 | 397.00 | 390.79 | 877 |
| 2022-08-05 | 399.00 | 403.00 | 389.00 | 391.00 | 384.88 | 3,231 |
| 2022-08-04 | 395.00 | 399.00 | 392.00 | 397.00 | 390.79 | 1,578 |
| 2022-08-03 | 395.00 | 395.50 | 387.50 | 391.50 | 385.38 | 2,038 |
| 2022-08-02 | 398.50 | 399.00 | 384.00 | 393.00 | 386.85 | 4,057 |
| 2022-08-01 | 400.50 | 408.00 | 393.50 | 401.00 | 394.73 | 2,178 |
| 2022-07-29 | 383.50 | 399.00 | 381.50 | 397.50 | 391.28 | 11,445 |
| 2022-07-28 | 392.00 | 392.00 | 376.00 | 388.50 | 382.42 | 1,110 |
| 2022-07-27 | 376.50 | 387.00 | 376.50 | 383.50 | 377.50 | 2,521 |
| 2022-07-26 | 370.50 | 377.50 | 367.50 | 374.00 | 368.15 | 2,018 |
| 2022-07-25 | 390.50 | 390.50 | 366.00 | 368.00 | 362.24 | 2,326 |
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.