Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 205.50 | 212.00 | 204.50 | 206.50 | 206.50 | 2,738 |
| 2026-10-16 | 205.50 | 209.00 | 205.00 | 205.50 | 205.50 | 1,638 |
| 2026-10-15 | 209.00 | 209.00 | 204.50 | 209.00 | 209.00 | 3,050 |
| 2026-10-14 | 203.00 | 208.50 | 202.00 | 205.50 | 205.50 | 5,689 |
| 2026-10-13 | 203.00 | 203.00 | 200.00 | 201.50 | 201.50 | 1,518 |
| 2026-10-12 | 204.50 | 206.50 | 202.00 | 203.00 | 203.00 | 5,320 |
| 2026-10-09 | 199.40 | 205.00 | 197.60 | 204.50 | 204.50 | 2,746 |
| 2026-10-08 | 206.00 | 206.00 | 195.20 | 195.60 | 195.60 | 9,001 |
| 2026-10-07 | 207.00 | 209.50 | 204.00 | 206.50 | 206.50 | 1,639 |
| 2026-10-06 | 202.00 | 215.50 | 202.00 | 206.50 | 206.50 | 12,778 |
| 2026-10-05 | 203.50 | 203.50 | 198.80 | 202.00 | 202.00 | 3,589 |
| 2026-10-02 | 199.60 | 203.50 | 196.60 | 202.50 | 202.50 | 3,608 |
| 2026-10-01 | 208.00 | 208.00 | 199.00 | 199.40 | 199.40 | 2,690 |
| 2026-09-30 | 207.00 | 210.50 | 206.00 | 206.00 | 206.00 | 2,777 |
| 2026-09-29 | 206.00 | 212.00 | 205.50 | 206.50 | 206.50 | 1,810 |
| 2026-09-28 | 207.50 | 212.00 | 207.00 | 207.00 | 207.00 | 2,873 |
| 2026-09-25 | 211.50 | 214.50 | 206.50 | 206.50 | 206.50 | 3,059 |
| 2026-09-24 | 205.00 | 211.50 | 200.00 | 209.50 | 209.50 | 4,349 |
| 2026-09-23 | 204.50 | 208.50 | 202.50 | 205.50 | 205.50 | 11,737 |
| 2026-09-22 | 203.00 | 205.00 | 197.40 | 204.50 | 204.50 | 2,464 |
| 2026-09-21 | 199.00 | 204.00 | 196.20 | 198.00 | 198.00 | 5,078 |
| 2026-09-18 | 198.40 | 200.50 | 196.40 | 198.20 | 198.20 | 1,359 |
| 2026-09-17 | 194.80 | 197.20 | 194.80 | 196.80 | 196.80 | 2,655 |
| 2026-09-16 | 190.20 | 195.00 | 189.40 | 194.40 | 194.40 | 1,710 |
| 2026-09-15 | 190.00 | 191.00 | 181.20 | 191.00 | 191.00 | 1,368 |
| 2026-09-14 | 184.60 | 185.80 | 181.00 | 181.60 | 181.60 | 1,025 |
| 2026-09-11 | 190.00 | 190.00 | 183.00 | 184.40 | 184.40 | 797 |
| 2026-09-10 | 185.00 | 188.20 | 183.60 | 183.60 | 183.60 | 813 |
| 2026-09-09 | 186.00 | 188.40 | 184.80 | 188.40 | 188.40 | 3,455 |
| 2026-09-08 | 188.00 | 190.60 | 186.60 | 188.00 | 188.00 | 1,401 |
| 2026-09-07 | 189.20 | 189.20 | 183.40 | 185.00 | 185.00 | 1,378 |
| 2026-09-04 | 191.80 | 191.80 | 189.60 | 189.60 | 189.60 | 553 |
| 2026-09-03 | 193.60 | 197.40 | 192.60 | 194.20 | 194.20 | 1,494 |
| 2026-09-02 | 190.00 | 197.40 | 190.00 | 194.20 | 194.20 | 3,205 |
| 2026-09-01 | 203.00 | 203.00 | 193.80 | 194.80 | 194.80 | 1,625 |
| 2026-08-31 | 200.00 | 200.50 | 196.00 | 197.60 | 197.60 | 2,573 |
| 2026-08-28 | 199.00 | 200.50 | 197.80 | 199.80 | 199.80 | 2,801 |
| 2026-08-27 | 192.00 | 198.40 | 192.00 | 195.80 | 195.80 | 1,655 |
| 2026-08-26 | 193.20 | 195.80 | 192.00 | 193.00 | 193.00 | 3,868 |
| 2026-08-25 | 193.00 | 196.60 | 191.00 | 195.00 | 195.00 | 2,446 |
| 2026-08-24 | 195.80 | 196.80 | 193.00 | 193.00 | 193.00 | 1,673 |
| 2026-08-21 | 199.40 | 199.40 | 193.80 | 196.20 | 196.20 | 2,100 |
| 2026-08-20 | 191.60 | 201.00 | 190.00 | 200.00 | 200.00 | 5,331 |
| 2026-08-19 | 180.00 | 188.40 | 180.00 | 187.80 | 187.80 | 1,139 |
| 2026-08-18 | 185.80 | 187.80 | 183.40 | 183.60 | 183.60 | 1,452 |
| 2026-08-17 | 190.00 | 190.00 | 182.60 | 188.00 | 188.00 | 3,905 |
| 2026-08-14 | 192.40 | 195.00 | 189.80 | 190.00 | 190.00 | 600 |
| 2026-08-13 | 194.40 | 194.40 | 191.00 | 192.20 | 192.20 | 724 |
| 2026-08-12 | 192.00 | 192.20 | 189.20 | 190.20 | 190.20 | 1,442 |
| 2026-08-11 | 194.60 | 194.60 | 190.00 | 192.60 | 192.60 | 1,217 |
| 2026-08-10 | 189.80 | 195.40 | 189.80 | 194.40 | 194.40 | 2,904 |
| 2026-08-07 | 189.40 | 192.60 | 188.20 | 190.00 | 190.00 | 2,820 |
| 2026-08-06 | 183.00 | 190.20 | 183.00 | 187.20 | 187.20 | 2,129 |
| 2026-08-05 | 185.80 | 188.40 | 181.20 | 184.20 | 184.20 | 1,465 |
| 2026-08-04 | 185.80 | 185.80 | 182.60 | 184.60 | 184.60 | 1,345 |
| 2026-08-03 | 180.80 | 186.00 | 178.00 | 183.00 | 183.00 | 3,015 |
| 2026-07-31 | 178.40 | 180.80 | 176.00 | 177.00 | 177.00 | 7,835 |
| 2026-07-30 | 179.20 | 181.80 | 176.20 | 177.20 | 177.20 | 2,476 |
| 2026-07-29 | 174.00 | 178.80 | 174.00 | 177.40 | 177.40 | 1,728 |
| 2026-07-28 | 169.00 | 178.40 | 167.00 | 176.20 | 176.20 | 4,217 |
Page 1 of 3 · 130 trading daysOlder →
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.