Sartorius AG VZO O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	198.60	199.00	196.20	197.00	195.32	1,659
2024-08-29	193.00	199.40	193.00	198.00	196.32	2,167
2024-08-28	192.40	196.00	192.20	192.60	190.96	559
2024-08-27	187.60	195.40	187.60	192.80	191.16	1,160
2024-08-26	187.20	190.60	187.20	189.40	187.79	1,277
2024-08-23	189.20	190.80	187.00	189.80	188.19	523
2024-08-22	192.20	192.80	189.20	190.20	188.58	484
2024-08-21	189.00	192.60	188.20	189.20	187.59	2,181
2024-08-20	190.40	191.00	186.60	186.60	185.01	709
2024-08-19	186.00	191.20	186.00	190.60	188.98	1,591
2024-08-16	189.40	192.40	188.80	190.40	188.78	712
2024-08-15	192.00	192.20	187.00	190.80	189.18	1,480
2024-08-14	190.00	191.40	185.60	185.60	184.02	1,200
2024-08-13	190.20	193.60	184.20	191.00	189.38	3,057
2024-08-12	196.60	198.00	194.00	194.20	192.55	1,008
2024-08-09	197.40	200.00	193.00	195.60	193.94	1,670
2024-08-08	195.80	196.20	188.80	195.40	193.74	3,219
2024-08-07	195.00	200.50	194.20	198.80	197.11	1,904
2024-08-06	190.60	193.80	188.00	192.00	190.37	2,128
2024-08-05	191.00	193.60	187.00	192.40	190.76	3,724
2024-08-02	202.00	205.00	196.00	199.00	197.31	2,376
2024-08-01	208.50	209.50	204.00	204.00	202.26	2,316
2024-07-31	204.00	208.50	202.50	207.00	205.24	4,126
2024-07-29	194.60	200.50	194.60	196.00	194.33	6,101
2024-07-26	179.00	198.80	179.00	196.20	194.53	5,929
2024-07-25	180.20	185.60	179.20	185.60	184.02	2,599
2024-07-24	184.00	185.00	178.60	184.80	183.23	4,188
2024-07-23	174.80	188.00	171.00	182.80	181.25	10,970
2024-07-22	170.00	172.40	168.80	171.80	170.34	10,138
2024-07-19	175.80	176.00	164.80	170.80	169.35	18,543
2024-07-18	191.80	200.00	190.00	196.60	194.93	2,029
2024-07-17	193.60	197.00	193.20	196.20	194.53	1,867
2024-07-16	190.00	191.80	189.60	191.40	189.77	1,208
2024-07-15	194.80	195.00	190.60	191.80	190.17	1,639
2024-07-12	195.00	195.20	188.60	193.20	191.56	2,004
2024-07-11	179.60	194.00	178.40	192.20	190.57	7,042
2024-07-10	185.40	185.80	182.60	183.00	181.44	2,879
2024-07-09	185.40	189.40	183.00	185.40	183.82	3,522
2024-07-08	188.00	190.00	185.80	186.40	184.81	2,376
2024-07-05	185.60	189.80	185.00	188.00	186.40	3,630
2024-07-04	183.00	187.40	183.00	185.60	184.02	4,345
2024-07-03	174.80	185.00	174.80	181.00	179.46	5,778
2024-07-02	173.20	174.40	166.20	173.60	172.12	10,510
2024-07-01	182.80	182.80	172.40	172.60	171.13	1,952
2024-06-28	175.00	181.00	175.00	179.40	177.87	3,349
2024-06-27	180.80	181.40	177.20	177.20	175.69	2,269
2024-06-26	177.00	182.20	177.00	180.80	179.26	2,535
2024-06-25	180.20	180.80	176.00	177.40	175.89	2,465
2024-06-24	178.20	183.80	175.00	182.40	180.85	4,812
2024-06-21	181.00	181.00	176.00	178.60	177.08	10,885
2024-06-20	174.20	178.40	173.40	178.00	176.49	11,079
2024-06-19	193.20	193.80	171.60	171.60	170.14	15,441
2024-06-18	193.20	197.20	193.20	195.40	193.74	1,977
2024-06-17	193.00	196.60	191.40	193.00	191.36	1,876
2024-06-14	196.80	198.60	194.40	194.40	192.75	1,238
2024-06-13	200.50	200.50	195.40	195.40	193.74	5,232
2024-06-12	202.50	206.00	199.40	201.50	199.79	3,138
2024-06-11	199.40	204.50	199.40	201.00	199.29	1,932
2024-06-10	197.80	199.80	197.00	199.80	198.10	1,477
2024-06-07	196.20	199.40	195.60	197.40	195.72	5,132

← NewerPage 10 of 22 · 1,277 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.