Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	326.50	329.00	303.50	317.50	313.94	10,788
2023-03-30	320.00	328.00	320.00	326.00	322.34	1,876
2023-03-29	320.50	325.00	320.00	320.00	314.99	2,014
2023-03-28	323.00	326.00	317.50	319.50	314.50	3,870
2023-03-27	314.00	323.50	312.00	321.50	316.47	4,326
2023-03-24	315.00	316.50	311.00	313.00	308.10	1,565
2023-03-23	315.50	315.50	310.00	314.50	309.58	2,017
2023-03-22	318.50	322.00	315.50	316.00	311.06	1,501
2023-03-21	306.00	318.50	306.00	316.50	311.55	1,894
2023-03-20	311.00	311.50	304.00	308.50	303.67	1,386
2023-03-17	315.50	318.50	310.00	311.50	306.63	1,653
2023-03-16	317.50	317.50	305.00	316.00	311.06	2,685
2023-03-15	319.50	321.50	308.50	310.50	305.64	4,007
2023-03-14	321.00	328.00	319.00	323.00	317.95	3,582
2023-03-13	317.00	324.00	312.50	321.50	316.47	3,924
2023-03-10	322.50	323.00	317.50	319.00	314.01	2,245
2023-03-09	319.00	324.50	315.00	322.50	317.46	2,300
2023-03-08	320.00	320.50	315.00	317.50	312.53	1,726
2023-03-07	323.50	330.50	318.50	321.50	316.47	3,421
2023-03-06	320.00	323.50	317.00	320.00	314.99	24,548
2023-03-03	319.50	320.00	317.50	320.00	314.99	8,487
2023-03-02	316.00	320.00	313.50	320.00	314.99	4,095
2023-03-01	327.50	327.50	316.50	318.00	313.03	4,458
2023-02-28	332.00	333.00	324.00	324.50	319.42	3,795
2023-02-27	334.00	337.00	332.00	332.00	326.81	2,408
2023-02-24	340.00	343.50	332.00	333.50	328.28	2,916
2023-02-23	341.00	344.50	338.50	338.50	333.21	2,830
2023-02-22	343.00	346.00	335.50	339.00	333.70	2,266
2023-02-21	350.00	350.00	336.50	341.00	335.67	3,421
2023-02-20	351.00	351.00	344.50	350.50	345.02	2,137
2023-02-17	349.00	351.50	344.50	348.50	343.05	5,171
2023-02-16	357.50	360.50	350.00	353.00	347.48	2,947
2023-02-15	353.00	356.00	348.50	355.50	349.94	2,701
2023-02-14	355.00	360.00	348.00	351.00	345.51	4,708
2023-02-13	352.00	357.50	350.50	355.50	349.94	3,746
2023-02-10	352.00	356.00	348.50	351.50	346.00	3,311
2023-02-09	365.00	365.50	356.50	357.50	351.91	3,374
2023-02-08	367.00	373.00	360.50	360.50	354.86	3,695
2023-02-07	374.50	375.50	362.00	364.50	358.80	6,106
2023-02-06	366.00	375.00	363.50	373.00	367.17	8,743
2023-02-03	353.50	370.00	347.50	370.00	364.21	11,450
2023-02-02	342.50	358.50	342.50	358.50	352.89	47,190
2023-02-01	340.00	343.50	336.00	340.50	335.17	5,866
2023-01-31	343.00	344.50	333.50	337.50	332.22	5,005
2023-01-30	341.50	347.00	338.00	345.50	340.10	7,267
2023-01-27	350.00	351.00	335.00	344.00	338.62	13,922
2023-01-26	351.00	358.50	345.00	354.00	348.46	40,610
2023-01-25	339.00	341.50	331.00	341.50	336.16	2,898
2023-01-24	349.50	352.00	336.50	340.00	334.68	10,686
2023-01-23	345.50	350.50	344.00	350.00	344.53	15,571
2023-01-20	335.50	344.00	334.50	343.50	338.13	3,518
2023-01-19	341.50	343.50	335.00	335.00	329.76	2,061
2023-01-18	348.00	349.00	343.00	344.50	339.11	2,514
2023-01-17	349.50	349.50	340.50	348.00	342.56	5,194
2023-01-16	352.50	358.00	347.50	349.00	343.54	17,120
2023-01-13	346.50	352.00	345.50	351.00	345.51	17,985
2023-01-12	350.00	351.00	343.00	348.00	342.56	5,987
2023-01-11	347.00	354.50	346.00	350.00	344.53	34,408
2023-01-10	339.50	348.00	336.50	345.00	339.60	2,714
2023-01-09	330.00	342.50	330.00	342.50	337.14	3,386

← NewerPage 16 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.