Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	173.20	177.20	170.60	174.00	174.00	2,548
2026-07-23	185.80	185.80	168.80	176.00	176.00	6,850
2026-07-22	178.60	182.20	173.00	179.40	179.40	4,099
2026-07-21	189.00	192.60	171.80	175.20	175.20	8,697
2026-07-20	193.40	195.00	189.00	189.60	189.60	1,625
2026-07-17	196.40	200.00	193.40	193.40	193.40	3,566
2026-07-16	200.00	200.00	194.60	196.40	196.40	1,228
2026-07-15	202.50	202.50	197.00	198.80	198.80	1,732
2026-07-14	200.00	200.50	196.00	198.20	198.20	4,610
2026-07-13	194.40	199.80	191.00	199.20	199.20	3,222
2026-07-10	192.40	199.20	192.40	195.60	195.60	5,759
2026-07-09	178.80	189.60	178.80	188.80	188.80	3,289
2026-07-08	183.20	187.00	180.60	180.60	180.60	4,097
2026-07-07	194.00	194.00	185.00	186.80	186.80	2,358
2026-07-06	189.20	193.20	185.60	187.80	187.80	4,128
2026-07-03	191.60	191.60	185.60	187.40	187.40	1,690
2026-07-02	188.20	191.80	186.60	190.60	190.60	1,558
2026-07-01	191.00	191.00	186.20	190.00	190.00	6,640
2026-06-30	186.80	189.00	184.20	187.80	187.80	5,224
2026-06-29	179.60	188.40	179.60	185.00	185.00	8,903
2026-06-26	184.60	188.60	182.00	184.20	184.20	2,563
2026-06-25	173.80	190.80	173.80	189.40	189.40	5,781
2026-06-24	176.20	178.40	173.20	178.40	178.40	7,163
2026-06-23	174.00	181.60	174.00	175.80	175.80	3,862
2026-06-22	178.60	184.40	175.00	176.80	176.80	14,081
2026-06-19	175.00	181.60	173.60	181.60	181.60	19,559
2026-06-18	180.80	180.80	164.20	173.20	173.20	9,626
2026-06-17	179.00	187.20	179.00	182.80	182.80	3,747
2026-06-16	183.60	185.00	181.00	182.40	182.40	2,104
2026-06-15	189.00	189.00	181.20	181.20	181.20	1,940
2026-06-12	185.00	187.60	180.60	181.60	181.60	3,175
2026-06-11	185.60	187.80	182.20	183.20	183.20	2,510
2026-06-10	187.60	191.00	184.80	187.40	187.40	3,302
2026-06-09	194.00	194.00	186.40	187.80	187.80	4,263
2026-06-08	185.60	191.60	185.20	191.00	191.00	4,029
2026-06-05	191.60	194.20	187.40	189.20	189.20	6,446
2026-06-04	190.60	195.60	190.60	195.00	195.00	1,988
2026-06-03	188.20	190.40	184.20	190.00	190.00	1,395
2026-06-02	191.80	196.00	188.60	189.40	189.40	5,283
2026-06-01	193.20	195.00	189.00	191.20	191.20	1,853
2026-05-29	188.80	196.60	188.20	194.60	194.60	6,282
2026-05-28	182.00	188.80	180.00	188.40	188.40	1,727
2026-05-27	185.60	190.00	184.00	184.20	184.20	3,661
2026-05-26	186.60	186.60	179.80	182.60	182.60	4,603
2026-05-25	186.60	189.40	186.40	187.60	187.60	750
2026-05-22	190.00	190.00	185.60	186.40	186.40	1,702
2026-05-21	186.80	189.00	183.60	188.80	188.80	3,498
2026-05-20	180.00	186.40	180.00	185.40	185.40	3,190
2026-05-19	177.00	185.20	177.00	181.20	181.20	7,681
2026-05-18	166.00	182.00	165.20	178.60	178.60	10,961
2026-05-15	168.40	168.40	164.40	164.80	164.80	1,264
2026-05-14	169.60	170.80	167.00	170.00	170.00	1,101
2026-05-13	170.60	172.20	168.20	169.80	169.80	1,498
2026-05-12	172.60	175.60	166.60	168.60	168.60	3,598
2026-05-11	170.00	175.00	170.00	172.60	172.60	1,194
2026-05-08	172.80	176.20	172.00	173.40	173.40	1,416
2026-05-07	180.00	180.00	177.60	178.20	178.20	1,482
2026-05-06	178.40	184.20	176.80	177.80	177.80	2,407
2026-05-05	174.40	178.60	171.00	176.20	176.20	3,190
2026-05-04	176.00	176.00	171.80	172.80	172.80	1,178

← NewerPage 2 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.