Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 424.00 | 430.00 | 418.00 | 420.00 | 411.93 | 2,819 |
| 2022-02-01 | 428.50 | 437.00 | 416.50 | 419.50 | 411.44 | 6,143 |
| 2022-01-31 | 423.00 | 426.50 | 411.00 | 421.50 | 413.40 | 6,673 |
| 2022-01-28 | 393.00 | 407.50 | 392.00 | 406.00 | 398.20 | 5,407 |
| 2022-01-27 | 391.00 | 392.00 | 370.00 | 388.50 | 381.03 | 4,521 |
| 2022-01-26 | 378.00 | 387.00 | 374.00 | 386.50 | 379.07 | 3,699 |
| 2022-01-25 | 380.00 | 381.00 | 369.00 | 374.00 | 366.81 | 7,531 |
| 2022-01-24 | 397.00 | 397.00 | 373.50 | 378.50 | 371.22 | 6,069 |
| 2022-01-21 | 399.00 | 405.00 | 395.00 | 400.00 | 392.31 | 8,545 |
| 2022-01-20 | 390.00 | 412.00 | 382.00 | 406.00 | 398.20 | 5,537 |
| 2022-01-19 | 376.00 | 390.50 | 374.50 | 387.00 | 379.56 | 7,890 |
| 2022-01-18 | 395.50 | 395.50 | 378.50 | 382.00 | 374.66 | 6,719 |
| 2022-01-17 | 390.00 | 397.50 | 377.00 | 393.50 | 385.94 | 7,786 |
| 2022-01-14 | 410.00 | 410.50 | 393.00 | 396.00 | 388.39 | 7,102 |
| 2022-01-13 | 445.00 | 445.00 | 414.50 | 420.50 | 412.42 | 4,301 |
| 2022-01-12 | 442.50 | 450.00 | 433.50 | 443.50 | 434.97 | 4,444 |
| 2022-01-11 | 420.50 | 442.00 | 420.50 | 438.50 | 430.07 | 4,205 |
| 2022-01-10 | 449.00 | 449.00 | 412.50 | 415.50 | 407.51 | 8,832 |
| 2022-01-07 | 446.50 | 455.50 | 445.00 | 450.00 | 441.35 | 2,507 |
| 2022-01-06 | 455.50 | 456.00 | 442.50 | 449.50 | 440.86 | 2,395 |
| 2022-01-05 | 479.50 | 480.00 | 455.00 | 463.00 | 454.10 | 5,310 |
| 2022-01-04 | 495.50 | 495.50 | 476.00 | 478.00 | 468.81 | 6,037 |
| 2022-01-03 | 501.00 | 505.00 | 482.00 | 489.00 | 479.60 | 4,562 |
| 2021-12-30 | 492.00 | 502.00 | 487.50 | 499.00 | 489.41 | 2,798 |
| 2021-12-29 | 490.50 | 492.00 | 481.00 | 488.00 | 478.62 | 4,577 |
| 2021-12-28 | 478.00 | 489.50 | 476.50 | 483.50 | 474.21 | 6,746 |
| 2021-12-27 | 483.00 | 485.50 | 478.00 | 482.00 | 472.73 | 2,907 |
| 2021-12-23 | 490.50 | 490.50 | 483.50 | 486.00 | 476.66 | 2,387 |
| 2021-12-22 | 474.00 | 490.50 | 474.00 | 490.00 | 480.58 | 7,972 |
| 2021-12-21 | 470.50 | 478.00 | 459.50 | 474.00 | 464.89 | 4,937 |
| 2021-12-20 | 468.50 | 475.50 | 464.00 | 470.00 | 460.97 | 11,684 |
| 2021-12-17 | 481.00 | 481.00 | 465.00 | 479.00 | 469.79 | 4,427 |
| 2021-12-16 | 488.50 | 493.00 | 479.50 | 482.00 | 472.73 | 2,772 |
| 2021-12-15 | 474.50 | 488.00 | 474.00 | 482.50 | 473.22 | 4,570 |
| 2021-12-14 | 488.00 | 488.00 | 473.00 | 476.50 | 467.34 | 2,399 |
| 2021-12-13 | 488.00 | 493.00 | 484.00 | 486.00 | 476.66 | 4,505 |
| 2021-12-10 | 495.50 | 495.50 | 484.00 | 490.00 | 480.58 | 3,621 |
| 2021-12-09 | 490.00 | 495.00 | 485.50 | 493.00 | 483.52 | 2,236 |
| 2021-12-08 | 492.00 | 502.00 | 483.50 | 487.00 | 477.64 | 4,385 |
| 2021-12-07 | 477.50 | 492.50 | 477.00 | 492.00 | 482.54 | 5,251 |
| 2021-12-06 | 491.00 | 496.50 | 473.50 | 476.00 | 466.85 | 5,064 |
| 2021-12-03 | 503.00 | 508.00 | 486.00 | 490.50 | 481.07 | 4,993 |
| 2021-12-02 | 512.00 | 513.00 | 490.00 | 495.00 | 485.48 | 4,034 |
| 2021-12-01 | 550.00 | 550.00 | 510.00 | 519.00 | 509.02 | 7,213 |
| 2021-11-30 | 518.00 | 552.00 | 515.00 | 543.00 | 532.56 | 8,701 |
| 2021-11-29 | 525.00 | 528.00 | 512.00 | 516.00 | 506.08 | 5,953 |
| 2021-11-26 | 483.00 | 520.00 | 480.00 | 515.00 | 505.10 | 7,898 |
| 2021-11-25 | 496.50 | 503.00 | 490.50 | 500.00 | 490.39 | 2,564 |
| 2021-11-24 | 491.00 | 495.00 | 480.00 | 493.00 | 483.52 | 3,897 |
| 2021-11-23 | 501.00 | 501.00 | 480.00 | 489.00 | 479.60 | 6,842 |
| 2021-11-22 | 521.00 | 521.00 | 503.00 | 506.00 | 496.27 | 3,467 |
| 2021-11-19 | 510.00 | 521.00 | 509.00 | 519.00 | 509.02 | 11,000 |
| 2021-11-18 | 507.00 | 514.00 | 506.00 | 508.00 | 498.23 | 3,208 |
| 2021-11-17 | 503.00 | 513.00 | 501.00 | 506.00 | 496.27 | 8,000 |
| 2021-11-16 | 510.00 | 510.00 | 500.00 | 504.00 | 494.31 | 4,413 |
| 2021-11-15 | 509.00 | 514.00 | 505.00 | 511.00 | 501.18 | 3,234 |
| 2021-11-12 | 509.00 | 516.00 | 508.00 | 513.00 | 503.14 | 4,035 |
| 2021-11-11 | 514.00 | 520.00 | 505.00 | 510.00 | 500.20 | 4,462 |
| 2021-11-10 | 523.00 | 523.00 | 505.00 | 517.00 | 507.06 | 5,443 |
| 2021-11-09 | 531.00 | 531.00 | 517.00 | 524.00 | 513.93 | 3,050 |
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.