Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 175.00 | 178.00 | 169.40 | 175.80 | 174.30 | 5,231 |
| 2024-11-21 | 168.00 | 171.00 | 164.60 | 168.00 | 166.57 | 8,498 |
| 2024-11-20 | 171.00 | 173.80 | 168.00 | 170.20 | 168.75 | 3,151 |
| 2024-11-19 | 173.60 | 174.60 | 168.20 | 170.00 | 168.55 | 6,368 |
| 2024-11-18 | 174.80 | 179.20 | 170.40 | 170.40 | 168.95 | 5,392 |
| 2024-11-15 | 185.00 | 185.00 | 173.00 | 174.20 | 172.72 | 6,970 |
| 2024-11-14 | 185.00 | 185.40 | 181.60 | 184.60 | 183.03 | 1,271 |
| 2024-11-13 | 191.00 | 191.00 | 181.60 | 182.80 | 181.25 | 3,538 |
| 2024-11-12 | 188.80 | 191.00 | 182.20 | 187.40 | 185.81 | 7,616 |
| 2024-11-11 | 186.20 | 190.00 | 186.20 | 189.20 | 187.59 | 5,266 |
| 2024-11-08 | 190.20 | 191.00 | 184.00 | 186.60 | 185.01 | 3,025 |
| 2024-11-07 | 189.20 | 191.20 | 184.20 | 190.20 | 188.58 | 4,601 |
| 2024-11-06 | 189.00 | 193.40 | 184.60 | 185.40 | 183.82 | 8,539 |
| 2024-11-05 | 185.60 | 191.80 | 185.40 | 190.60 | 188.98 | 3,990 |
| 2024-11-04 | 193.00 | 196.00 | 188.20 | 188.20 | 186.60 | 1,186 |
| 2024-11-01 | 191.60 | 194.00 | 187.00 | 192.20 | 190.57 | 1,678 |
| 2024-10-31 | 184.60 | 188.20 | 183.80 | 188.20 | 186.60 | 3,065 |
| 2024-10-30 | 194.00 | 195.00 | 185.00 | 186.40 | 184.81 | 3,378 |
| 2024-10-29 | 195.20 | 196.40 | 193.20 | 195.20 | 193.54 | 2,112 |
| 2024-10-28 | 192.20 | 196.80 | 192.20 | 195.80 | 194.13 | 1,119 |
| 2024-10-25 | 195.00 | 197.00 | 193.00 | 194.40 | 192.75 | 2,351 |
| 2024-10-24 | 200.50 | 203.00 | 197.60 | 197.60 | 195.92 | 1,378 |
| 2024-10-23 | 199.80 | 204.50 | 199.00 | 201.00 | 199.29 | 2,245 |
| 2024-10-22 | 198.80 | 208.00 | 196.40 | 200.50 | 198.79 | 2,656 |
| 2024-10-21 | 211.00 | 214.50 | 199.60 | 199.60 | 197.90 | 4,521 |
| 2024-10-18 | 211.00 | 216.00 | 207.00 | 212.50 | 210.69 | 7,135 |
| 2024-10-17 | 206.50 | 212.00 | 198.00 | 210.00 | 208.21 | 20,331 |
| 2024-10-16 | 187.20 | 187.20 | 176.80 | 179.80 | 178.27 | 7,264 |
| 2024-10-15 | 191.40 | 192.80 | 185.60 | 187.20 | 185.61 | 7,370 |
| 2024-10-14 | 191.40 | 191.40 | 185.60 | 189.80 | 188.19 | 4,252 |
| 2024-10-11 | 189.80 | 190.40 | 187.40 | 189.40 | 187.79 | 1,041 |
| 2024-10-10 | 186.80 | 186.80 | 184.40 | 185.40 | 183.82 | 718 |
| 2024-10-09 | 186.60 | 190.60 | 186.60 | 187.20 | 185.61 | 1,078 |
| 2024-10-08 | 186.20 | 186.60 | 181.80 | 186.20 | 184.62 | 2,452 |
| 2024-10-07 | 189.00 | 191.00 | 186.00 | 188.00 | 186.40 | 3,319 |
| 2024-10-04 | 187.00 | 193.60 | 187.00 | 188.20 | 186.60 | 2,175 |
| 2024-10-03 | 192.00 | 192.60 | 186.20 | 186.80 | 185.21 | 9,041 |
| 2024-10-02 | 196.80 | 197.80 | 193.80 | 195.80 | 194.13 | 5,501 |
| 2024-10-01 | 199.00 | 204.50 | 195.80 | 196.80 | 195.13 | 5,686 |
| 2024-09-30 | 199.20 | 203.00 | 196.80 | 201.00 | 199.29 | 3,826 |
| 2024-09-27 | 196.60 | 204.00 | 195.60 | 203.00 | 201.27 | 3,265 |
| 2024-09-26 | 187.00 | 198.80 | 187.00 | 197.60 | 195.92 | 5,220 |
| 2024-09-25 | 185.00 | 189.00 | 182.40 | 182.40 | 180.85 | 758 |
| 2024-09-24 | 187.80 | 187.80 | 183.20 | 186.40 | 184.81 | 2,117 |
| 2024-09-23 | 190.80 | 190.80 | 184.00 | 186.40 | 184.81 | 2,419 |
| 2024-09-20 | 196.00 | 196.00 | 183.60 | 185.80 | 184.22 | 11,162 |
| 2024-09-19 | 198.00 | 203.00 | 194.40 | 197.20 | 195.52 | 4,058 |
| 2024-09-18 | 190.80 | 197.80 | 184.20 | 193.80 | 192.15 | 3,824 |
| 2024-09-17 | 189.00 | 195.20 | 187.40 | 193.40 | 191.75 | 1,198 |
| 2024-09-16 | 193.00 | 195.20 | 188.40 | 188.40 | 186.80 | 1,815 |
| 2024-09-13 | 192.60 | 196.80 | 191.40 | 195.40 | 193.74 | 1,370 |
| 2024-09-12 | 202.50 | 204.00 | 193.00 | 193.00 | 191.36 | 1,695 |
| 2024-09-11 | 201.00 | 202.00 | 196.60 | 199.80 | 198.10 | 3,316 |
| 2024-09-10 | 198.20 | 211.50 | 198.00 | 201.00 | 199.29 | 7,348 |
| 2024-09-09 | 190.40 | 201.00 | 186.00 | 200.00 | 198.30 | 3,966 |
| 2024-09-06 | 190.00 | 193.40 | 187.00 | 188.40 | 186.80 | 3,564 |
| 2024-09-05 | 185.00 | 187.20 | 180.40 | 187.00 | 185.41 | 2,796 |
| 2024-09-04 | 185.20 | 186.40 | 179.60 | 184.40 | 182.83 | 2,323 |
| 2024-09-03 | 189.00 | 193.00 | 186.80 | 186.80 | 185.21 | 1,423 |
| 2024-09-02 | 197.00 | 197.00 | 188.00 | 188.60 | 187.00 | 914 |
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.