Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 319.50 | 329.00 | 317.00 | 318.00 | 313.03 | 2,270 |
| 2022-04-28 | 302.00 | 322.00 | 301.50 | 320.50 | 315.49 | 7,473 |
| 2022-04-27 | 297.50 | 306.00 | 295.00 | 301.00 | 296.29 | 6,595 |
| 2022-04-26 | 310.00 | 311.50 | 299.50 | 299.50 | 294.82 | 7,059 |
| 2022-04-25 | 319.00 | 321.50 | 306.00 | 306.00 | 301.21 | 4,190 |
| 2022-04-22 | 328.50 | 332.50 | 319.50 | 319.50 | 314.50 | 6,060 |
| 2022-04-21 | 337.00 | 344.50 | 331.00 | 331.50 | 326.32 | 11,487 |
| 2022-04-20 | 324.00 | 331.00 | 321.00 | 327.00 | 321.89 | 2,005 |
| 2022-04-19 | 333.00 | 333.00 | 310.50 | 327.50 | 322.38 | 4,026 |
| 2022-04-14 | 338.00 | 338.00 | 330.00 | 330.00 | 324.84 | 2,105 |
| 2022-04-13 | 340.00 | 340.00 | 332.00 | 337.50 | 332.22 | 2,910 |
| 2022-04-12 | 335.00 | 341.50 | 329.50 | 332.00 | 326.81 | 2,174 |
| 2022-04-11 | 338.50 | 343.50 | 335.00 | 337.00 | 331.73 | 2,433 |
| 2022-04-08 | 346.00 | 347.00 | 331.50 | 341.00 | 335.67 | 4,310 |
| 2022-04-07 | 340.00 | 347.50 | 339.50 | 346.50 | 341.08 | 4,353 |
| 2022-04-06 | 343.50 | 343.50 | 337.00 | 342.00 | 336.65 | 3,469 |
| 2022-04-05 | 350.50 | 353.50 | 341.00 | 344.00 | 338.62 | 2,880 |
| 2022-04-04 | 347.50 | 355.00 | 346.50 | 349.50 | 344.03 | 3,400 |
| 2022-04-01 | 346.50 | 349.00 | 339.00 | 346.00 | 340.59 | 3,628 |
| 2022-03-31 | 352.00 | 359.00 | 344.00 | 345.00 | 339.60 | 3,219 |
| 2022-03-30 | 364.00 | 364.00 | 345.00 | 348.00 | 342.56 | 4,095 |
| 2022-03-29 | 351.50 | 360.50 | 349.50 | 360.50 | 354.86 | 8,419 |
| 2022-03-28 | 345.50 | 352.50 | 340.00 | 343.50 | 338.13 | 3,122 |
| 2022-03-25 | 341.50 | 354.50 | 339.50 | 343.50 | 336.90 | 7,024 |
| 2022-03-24 | 345.00 | 347.00 | 338.00 | 339.50 | 332.97 | 1,835 |
| 2022-03-23 | 350.00 | 355.50 | 341.50 | 345.50 | 338.86 | 3,633 |
| 2022-03-22 | 359.00 | 359.00 | 345.00 | 349.50 | 342.78 | 3,077 |
| 2022-03-21 | 360.00 | 361.00 | 346.50 | 352.00 | 345.23 | 6,146 |
| 2022-03-18 | 350.00 | 361.00 | 342.00 | 361.00 | 354.06 | 5,026 |
| 2022-03-17 | 352.50 | 354.00 | 342.50 | 345.00 | 338.37 | 3,373 |
| 2022-03-16 | 336.00 | 360.00 | 336.00 | 349.00 | 342.29 | 6,234 |
| 2022-03-15 | 335.00 | 340.00 | 322.00 | 327.00 | 320.71 | 2,791 |
| 2022-03-14 | 333.50 | 336.00 | 319.50 | 332.50 | 326.11 | 4,228 |
| 2022-03-11 | 320.50 | 336.50 | 312.50 | 328.50 | 322.19 | 2,740 |
| 2022-03-10 | 322.50 | 328.00 | 318.50 | 324.00 | 317.77 | 3,924 |
| 2022-03-09 | 310.50 | 325.00 | 303.00 | 325.00 | 318.75 | 10,439 |
| 2022-03-08 | 322.00 | 330.00 | 301.50 | 303.50 | 297.67 | 5,227 |
| 2022-03-07 | 319.00 | 338.00 | 316.50 | 326.50 | 320.22 | 4,880 |
| 2022-03-04 | 340.00 | 351.00 | 331.00 | 332.00 | 325.62 | 3,432 |
| 2022-03-03 | 356.50 | 361.00 | 344.00 | 345.50 | 338.86 | 2,027 |
| 2022-03-02 | 354.00 | 368.00 | 354.00 | 358.50 | 351.61 | 3,248 |
| 2022-03-01 | 363.00 | 364.50 | 339.50 | 358.00 | 351.12 | 3,826 |
| 2022-02-28 | 341.00 | 359.00 | 341.00 | 359.00 | 352.10 | 3,192 |
| 2022-02-25 | 342.00 | 349.50 | 335.50 | 349.00 | 342.29 | 2,618 |
| 2022-02-24 | 327.50 | 339.00 | 320.00 | 339.00 | 332.48 | 5,138 |
| 2022-02-23 | 343.00 | 348.00 | 339.00 | 342.00 | 335.43 | 2,395 |
| 2022-02-22 | 330.00 | 345.00 | 327.00 | 340.50 | 333.95 | 3,689 |
| 2022-02-21 | 350.00 | 355.00 | 337.50 | 340.50 | 333.95 | 4,134 |
| 2022-02-18 | 358.50 | 359.00 | 345.00 | 345.00 | 338.37 | 2,399 |
| 2022-02-17 | 368.00 | 370.50 | 358.50 | 362.00 | 355.04 | 2,044 |
| 2022-02-16 | 376.50 | 376.50 | 363.00 | 366.00 | 358.96 | 1,595 |
| 2022-02-15 | 359.50 | 375.50 | 359.50 | 374.00 | 366.81 | 2,113 |
| 2022-02-14 | 357.50 | 359.00 | 349.50 | 358.00 | 351.12 | 4,438 |
| 2022-02-11 | 380.00 | 383.00 | 370.00 | 372.50 | 365.34 | 5,045 |
| 2022-02-10 | 384.50 | 389.50 | 379.00 | 384.00 | 376.62 | 4,089 |
| 2022-02-09 | 378.00 | 390.00 | 378.00 | 384.50 | 377.11 | 3,942 |
| 2022-02-08 | 396.00 | 397.00 | 370.50 | 376.50 | 369.26 | 4,637 |
| 2022-02-07 | 405.00 | 405.00 | 395.50 | 396.00 | 388.39 | 3,061 |
| 2022-02-04 | 402.50 | 409.50 | 395.50 | 400.50 | 392.80 | 4,481 |
| 2022-02-03 | 420.50 | 420.50 | 403.00 | 403.50 | 395.74 | 3,115 |
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.