Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	257.00	271.00	257.00	267.50	264.50	1,420
2023-09-19	268.50	268.50	256.00	256.00	253.13	1,753
2023-09-18	278.00	280.00	270.50	270.50	267.46	1,219
2023-09-15	278.50	285.00	278.00	278.00	274.88	5,406
2023-09-14	268.00	276.00	266.50	276.00	272.90	1,512
2023-09-13	262.50	270.50	259.00	268.50	265.49	2,025
2023-09-12	273.00	273.50	259.50	262.50	259.55	8,432
2023-09-11	281.00	281.50	272.00	274.50	271.42	2,224
2023-09-08	284.00	285.50	278.00	280.00	276.86	1,315
2023-09-07	289.00	289.50	280.50	288.00	284.77	2,692
2023-09-06	293.00	293.50	288.50	289.50	286.25	1,799
2023-09-05	299.00	300.00	294.50	295.00	291.69	970
2023-09-04	294.50	303.00	293.50	298.50	295.15	3,400
2023-09-01	299.50	300.00	293.00	297.00	293.67	3,479
2023-08-31	296.50	303.00	296.50	300.50	297.13	8,532
2023-08-30	292.50	298.00	290.00	295.50	292.18	2,275
2023-08-29	286.00	291.00	286.00	290.50	287.24	871
2023-08-28	284.00	287.00	284.00	286.50	283.28	716
2023-08-25	283.50	285.00	281.50	281.50	278.34	1,575
2023-08-24	283.00	292.00	283.00	284.00	280.81	1,798
2023-08-23	287.00	287.50	281.00	286.00	282.79	882
2023-08-22	283.00	286.50	283.00	283.00	279.82	2,569
2023-08-21	280.00	291.00	280.00	283.00	279.82	1,141
2023-08-18	293.50	293.50	282.00	285.00	281.80	1,906
2023-08-17	297.00	299.50	294.00	295.00	291.69	2,776
2023-08-16	294.50	298.00	293.00	296.00	292.68	1,669
2023-08-15	296.50	297.00	291.00	294.00	290.70	3,853
2023-08-14	289.00	294.00	289.00	293.50	290.21	2,633
2023-08-11	283.50	293.00	283.50	288.50	285.26	1,856
2023-08-10	285.50	297.50	284.00	295.00	291.69	5,220
2023-08-09	280.50	286.50	280.50	284.00	280.81	4,802
2023-08-08	284.00	286.50	278.50	281.00	277.85	4,928
2023-08-07	294.50	294.50	286.00	286.00	282.79	1,840
2023-08-04	303.50	303.50	290.00	295.50	292.18	2,949
2023-08-03	281.00	302.50	281.00	300.00	296.63	7,220
2023-08-02	288.50	293.00	283.00	291.00	287.73	1,872
2023-08-01	299.00	303.00	293.00	294.00	290.70	6,075
2023-07-31	298.50	304.50	296.50	298.50	295.15	9,552
2023-07-28	303.00	304.00	297.50	299.00	295.64	2,544
2023-07-27	292.00	310.50	292.00	304.50	301.08	8,578
2023-07-26	287.00	293.00	285.50	290.50	287.24	7,682
2023-07-25	285.00	292.00	280.00	289.00	285.76	7,294
2023-07-24	279.00	291.50	277.50	289.50	286.25	9,550
2023-07-21	259.00	286.50	256.50	282.00	278.84	10,315
2023-07-20	259.00	266.00	259.00	265.00	262.03	3,422
2023-07-19	259.50	263.00	258.00	261.50	258.57	1,937
2023-07-18	253.00	262.00	252.50	257.50	254.61	1,895
2023-07-17	256.50	257.00	252.50	254.50	251.64	1,206
2023-07-14	256.00	259.50	256.00	257.50	254.61	1,642
2023-07-13	258.00	260.50	256.50	256.50	253.62	2,076
2023-07-12	254.00	258.50	250.50	257.50	254.61	2,389
2023-07-11	254.50	259.00	253.50	255.50	252.63	1,379
2023-07-10	253.00	255.00	251.00	253.00	250.16	2,007
2023-07-07	252.00	255.50	249.50	253.00	250.16	1,709
2023-07-06	262.50	262.50	253.00	253.50	250.66	2,319
2023-07-05	260.00	267.00	260.00	265.50	262.52	3,518
2023-07-04	261.50	263.50	260.00	262.00	259.06	1,636
2023-07-03	260.00	263.50	258.00	258.50	255.60	3,820
2023-06-30	250.00	259.50	250.00	258.00	255.10	3,476
2023-06-29	254.50	255.00	248.00	250.00	247.19	10,125

← NewerPage 14 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.