Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 519.00 | 537.00 | 519.00 | 529.00 | 518.83 | 4,696 |
| 2021-11-05 | 531.00 | 537.00 | 508.00 | 520.00 | 510.00 | 10,036 |
| 2021-11-04 | 534.00 | 537.00 | 526.00 | 532.00 | 521.77 | 17,666 |
| 2021-11-03 | 530.00 | 535.00 | 523.00 | 533.00 | 522.75 | 5,837 |
| 2021-11-02 | 532.00 | 533.00 | 523.00 | 528.00 | 517.85 | 3,109 |
| 2021-11-01 | 535.00 | 535.00 | 528.00 | 534.00 | 523.73 | 14,474 |
| 2021-10-29 | 527.00 | 537.00 | 516.00 | 531.00 | 520.79 | 3,896 |
| 2021-10-28 | 527.00 | 536.00 | 516.00 | 536.00 | 525.70 | 6,118 |
| 2021-10-27 | 564.00 | 564.00 | 515.00 | 523.00 | 512.95 | 8,631 |
| 2021-10-26 | 573.00 | 573.00 | 555.00 | 564.00 | 553.16 | 3,562 |
| 2021-10-25 | 584.00 | 584.00 | 568.00 | 570.00 | 559.04 | 3,079 |
| 2021-10-22 | 583.00 | 592.00 | 575.00 | 583.00 | 571.79 | 6,004 |
| 2021-10-21 | 575.00 | 585.00 | 567.00 | 585.00 | 573.75 | 5,697 |
| 2021-10-20 | 578.00 | 579.00 | 563.00 | 574.00 | 562.97 | 6,369 |
| 2021-10-19 | 577.00 | 577.00 | 569.00 | 573.00 | 561.99 | 3,443 |
| 2021-10-18 | 586.00 | 588.00 | 573.00 | 577.00 | 565.91 | 2,977 |
| 2021-10-15 | 580.00 | 588.00 | 578.00 | 580.00 | 568.85 | 2,855 |
| 2021-10-14 | 618.00 | 625.00 | 576.00 | 580.00 | 568.85 | 4,729 |
← NewerPage 22 of 22 · 1,278 trading days
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.