Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	255.00	255.50	246.00	250.50	247.69	8,471
2023-12-12	249.00	252.00	247.00	250.00	247.19	10,430
2023-12-11	239.00	249.50	239.00	249.00	246.21	10,819
2023-12-08	229.00	246.50	229.00	239.50	236.81	4,887
2023-12-07	232.50	235.50	232.00	234.00	231.37	3,335
2023-12-06	228.00	234.50	225.00	234.50	231.87	7,523
2023-12-05	228.50	231.00	225.00	228.00	225.44	8,941
2023-12-04	228.50	234.00	225.00	230.00	227.42	14,847
2023-12-01	238.50	238.50	230.50	232.50	229.89	4,491
2023-11-30	235.00	237.50	229.00	236.00	233.35	6,674
2023-11-29	230.00	237.00	230.00	234.00	231.37	9,660
2023-11-28	227.00	231.00	223.00	227.00	224.45	6,876
2023-11-27	234.00	235.00	227.00	227.00	224.45	9,439
2023-11-24	232.00	232.00	225.50	229.50	226.92	915
2023-11-23	229.50	230.00	226.00	229.00	226.43	784
2023-11-22	219.00	228.50	219.00	228.50	225.94	9,048
2023-11-21	224.00	227.50	221.50	225.00	222.48	4,508
2023-11-20	219.00	226.00	219.00	223.50	220.99	5,914
2023-11-17	210.00	223.00	210.00	219.00	216.54	3,076
2023-11-16	216.50	218.00	213.50	215.00	212.59	3,543
2023-11-15	216.00	226.50	214.50	217.50	215.06	24,130
2023-11-14	201.00	219.50	201.00	216.00	213.58	5,218
2023-11-13	203.50	206.50	199.00	201.00	198.74	3,209
2023-11-10	205.00	206.50	201.50	202.00	199.73	5,091
2023-11-09	205.00	212.00	204.50	209.00	206.65	3,758
2023-11-08	200.50	208.50	200.50	204.00	201.71	2,008
2023-11-07	202.00	206.00	200.50	204.50	202.21	3,049
2023-11-06	209.00	209.00	203.00	206.00	203.69	2,875
2023-11-03	202.00	212.50	200.50	207.50	205.17	5,560
2023-11-02	198.80	208.50	198.80	201.50	199.24	4,698
2023-11-01	193.80	198.40	192.00	195.40	193.21	3,781
2023-10-31	182.00	197.20	181.00	193.80	191.63	6,915
2023-10-30	189.80	193.80	181.00	181.40	179.36	6,209
2023-10-27	184.00	189.80	183.60	189.40	187.27	7,596
2023-10-26	185.40	187.40	181.40	184.80	182.73	7,246
2023-10-25	196.80	199.00	183.00	189.00	186.88	12,300
2023-10-24	194.60	205.00	190.60	196.80	194.59	10,923
2023-10-23	198.60	201.50	190.60	194.40	192.22	5,971
2023-10-20	210.00	211.00	199.80	199.80	197.56	35,072
2023-10-19	211.00	227.00	210.00	211.00	208.63	9,609
2023-10-18	215.00	215.00	209.00	211.50	209.13	11,824
2023-10-17	217.00	221.50	209.50	216.50	214.07	7,375
2023-10-16	223.00	230.00	216.00	220.00	217.53	8,136
2023-10-13	242.00	242.00	223.00	229.00	226.43	16,241
2023-10-12	262.00	262.00	255.50	258.50	255.60	2,147
2023-10-11	262.50	270.00	258.50	261.00	258.07	1,975
2023-10-10	257.00	264.50	255.50	261.50	258.57	1,415
2023-10-09	251.50	258.50	251.50	254.50	251.64	964
2023-10-06	259.50	260.50	253.00	256.50	253.62	1,436
2023-10-05	257.50	263.50	257.50	261.50	258.57	982
2023-10-04	250.50	260.00	250.50	258.00	255.10	2,553
2023-10-03	253.00	255.50	251.00	254.50	251.64	2,215
2023-10-02	265.00	266.00	251.00	256.00	253.13	2,023
2023-09-29	258.00	268.50	258.00	264.00	261.04	1,849
2023-09-28	257.50	262.00	254.50	255.00	252.14	866
2023-09-27	264.00	266.00	257.00	259.00	256.09	1,873
2023-09-26	252.00	266.00	252.00	264.50	261.53	2,219
2023-09-25	259.50	259.50	253.50	256.00	253.13	1,974
2023-09-22	263.00	263.00	257.50	259.50	256.59	1,272
2023-09-21	261.00	267.00	258.00	260.00	257.08	1,637

← NewerPage 13 of 22 · 1,274 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.