Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	248.50	254.00	247.00	253.50	250.66	4,364
2023-06-27	253.50	254.50	245.50	245.50	242.74	6,768
2023-06-26	257.00	259.50	253.00	254.50	251.64	2,482
2023-06-23	257.50	264.00	252.00	255.00	252.14	4,455
2023-06-22	255.50	261.50	251.50	260.00	257.08	6,880
2023-06-21	253.00	254.00	247.00	249.00	246.21	5,289
2023-06-20	246.00	255.00	245.00	254.00	251.15	14,031
2023-06-19	252.50	258.50	245.50	249.00	246.21	30,211
2023-06-16	286.50	295.50	285.00	295.50	292.18	11,290
2023-06-15	274.00	285.00	274.00	285.00	281.80	3,607
2023-06-14	273.00	278.00	271.50	277.50	274.39	2,216
2023-06-13	276.50	277.00	273.50	275.00	271.91	1,433
2023-06-12	268.00	276.00	268.00	274.00	270.93	2,688
2023-06-09	276.00	276.00	266.00	266.50	263.51	4,436
2023-06-08	276.50	276.50	272.50	274.00	270.93	1,628
2023-06-07	280.00	282.00	276.50	279.50	276.36	3,403
2023-06-06	272.00	280.00	269.50	279.50	276.36	3,115
2023-06-05	270.50	275.50	269.50	274.50	271.42	2,872
2023-06-02	260.50	271.50	260.50	270.00	266.97	5,467
2023-06-01	253.00	259.50	252.00	259.00	256.09	2,802
2023-05-31	256.00	256.50	252.00	253.00	250.16	5,025
2023-05-30	268.00	269.50	257.00	258.50	255.60	15,316
2023-05-29	269.50	269.50	266.00	266.00	263.01	512
2023-05-26	266.00	266.00	259.00	266.00	263.01	3,452
2023-05-25	266.50	268.00	263.00	264.00	261.04	1,556
2023-05-24	274.00	274.00	265.50	267.50	264.50	2,100
2023-05-23	277.50	282.50	275.50	276.00	272.90	3,962
2023-05-22	269.00	278.50	265.00	276.50	273.40	5,090
2023-05-19	276.50	278.00	274.00	278.00	274.88	1,713
2023-05-18	277.00	278.00	275.00	275.50	272.41	1,027
2023-05-17	278.00	278.00	269.50	273.50	270.43	3,750
2023-05-16	282.00	282.00	276.00	278.00	274.88	3,420
2023-05-15	281.00	283.50	278.50	282.00	278.84	4,386
2023-05-12	284.00	284.00	277.00	279.00	275.87	1,786
2023-05-11	283.00	285.50	281.00	282.00	278.84	2,127
2023-05-10	279.00	283.50	278.00	281.00	277.85	2,568
2023-05-09	290.00	290.00	276.00	279.00	275.87	2,938
2023-05-08	289.50	291.00	286.00	289.50	286.25	2,274
2023-05-05	290.00	291.50	287.50	289.50	286.25	3,183
2023-05-04	284.00	291.50	281.00	291.00	287.73	4,465
2023-05-03	278.50	292.00	275.50	291.00	287.73	6,069
2023-05-02	280.00	282.50	272.50	277.50	274.39	3,826
2023-04-28	279.00	283.50	275.00	281.50	278.34	3,485
2023-04-27	277.50	281.00	276.00	278.00	274.88	3,451
2023-04-26	275.50	279.50	271.50	278.00	274.88	8,089
2023-04-25	285.00	291.00	276.00	276.00	272.90	6,510
2023-04-24	282.50	288.50	280.50	287.50	284.27	6,896
2023-04-21	278.00	283.50	273.00	283.50	280.32	10,749
2023-04-20	290.00	290.00	271.50	278.00	274.88	20,423
2023-04-19	316.50	317.00	308.00	313.50	309.98	3,814
2023-04-18	321.50	322.00	312.00	317.50	313.94	1,236
2023-04-17	325.50	326.50	320.00	320.00	316.41	2,341
2023-04-14	323.00	330.00	322.00	325.00	321.35	11,198
2023-04-13	321.00	325.50	318.00	325.00	321.35	3,504
2023-04-12	321.00	325.50	317.50	322.50	318.88	4,013
2023-04-11	320.00	323.50	319.00	320.50	316.90	2,666
2023-04-06	320.00	324.00	315.50	320.50	316.90	1,706
2023-04-05	311.50	320.50	311.50	320.00	316.41	3,787
2023-04-04	308.00	314.50	305.00	311.50	308.00	5,256
2023-04-03	317.50	319.50	308.00	309.50	306.03	5,626

← NewerPage 15 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.