Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	165.80	175.20	165.80	174.60	174.60	1,518
2026-04-29	170.20	170.20	165.20	168.60	168.60	2,274
2026-04-28	174.00	174.00	170.20	170.20	170.20	1,267
2026-04-27	182.00	182.00	174.00	175.00	175.00	2,071
2026-04-24	170.60	177.80	169.20	174.40	174.40	5,089
2026-04-23	182.00	184.80	165.80	166.40	166.40	11,834
2026-04-22	192.00	192.00	185.60	185.60	185.60	1,371
2026-04-21	189.00	199.80	189.00	192.00	192.00	3,310
2026-04-20	187.00	188.00	184.00	187.00	187.00	1,493
2026-04-17	175.00	190.40	175.00	188.20	188.20	2,448
2026-04-16	179.00	179.80	176.00	177.80	177.80	1,208
2026-04-15	179.80	181.60	178.20	179.00	179.00	2,534
2026-04-14	176.40	180.00	174.80	180.00	180.00	3,747
2026-04-13	164.60	172.00	164.60	171.40	171.40	2,350
2026-04-10	170.00	174.80	168.80	168.80	168.80	2,493
2026-04-09	173.20	174.40	167.00	167.40	167.40	1,497
2026-04-08	174.00	177.40	171.00	174.40	174.40	2,653
2026-04-07	166.00	168.40	163.00	163.80	163.80	1,553
2026-04-02	168.40	168.40	163.00	167.20	167.20	1,445
2026-04-01	175.60	176.00	166.20	169.40	169.40	1,887
2026-03-31	165.60	169.20	165.60	168.60	168.60	1,337
2026-03-30	165.00	168.00	164.40	166.60	166.60	3,023
2026-03-27	168.00	168.00	162.80	166.00	166.00	2,926
2026-03-26	168.40	171.20	168.20	169.00	168.27	1,493
2026-03-25	168.80	172.80	168.80	171.20	170.46	1,484
2026-03-24	166.60	170.00	166.00	168.60	167.87	2,594
2026-03-23	161.80	169.00	158.20	165.80	165.08	2,919
2026-03-20	165.80	167.00	163.40	164.20	163.49	4,863
2026-03-19	170.00	170.00	165.00	165.80	165.08	5,658
2026-03-18	184.80	184.80	171.80	173.60	172.85	2,867
2026-03-17	165.00	178.60	165.00	177.60	176.83	9,432
2026-03-16	166.60	166.60	161.80	164.20	163.49	2,322
2026-03-13	169.40	169.40	164.80	165.00	164.29	2,740
2026-03-12	173.60	177.60	169.40	169.40	168.67	7,060
2026-03-11	171.60	173.40	170.00	172.00	171.26	2,317
2026-03-10	180.00	184.40	170.20	173.80	173.05	28,513
2026-03-09	174.00	175.40	169.80	173.00	172.25	6,518
2026-03-06	181.40	181.40	176.00	176.20	175.44	3,392
2026-03-05	183.80	188.00	179.80	179.80	179.02	1,707
2026-03-04	178.60	187.00	177.60	185.80	185.00	2,727
2026-03-03	181.00	181.60	178.20	178.20	177.43	1,998
2026-03-02	187.60	189.20	184.40	185.20	184.40	2,373
2026-02-27	191.20	192.60	189.60	191.40	190.57	1,891
2026-02-26	189.60	192.60	189.60	190.20	189.38	1,602
2026-02-25	189.20	193.60	189.20	191.80	190.97	2,066
2026-02-24	186.00	190.80	184.00	190.00	189.18	2,617
2026-02-23	194.60	194.80	184.80	184.80	184.00	2,817
2026-02-20	194.00	198.60	193.60	197.20	196.35	7,233
2026-02-19	189.20	193.00	189.20	192.40	191.57	6,351
2026-02-18	184.80	190.00	182.00	190.00	189.18	4,796
2026-02-17	181.40	185.60	180.60	182.20	181.41	6,432
2026-02-16	182.60	184.20	177.40	180.00	179.22	4,195
2026-02-13	180.00	184.60	180.00	183.20	182.41	2,615
2026-02-12	179.20	181.40	178.00	179.20	178.43	4,086
2026-02-11	186.80	188.40	178.60	179.20	178.43	4,886
2026-02-10	184.00	189.40	183.00	189.00	188.18	5,153
2026-02-09	186.00	186.20	183.00	184.20	183.40	2,071
2026-02-06	187.00	187.40	182.60	186.80	185.99	1,853
2026-02-05	192.60	192.60	185.20	188.20	187.39	3,752
2026-02-04	195.20	196.80	186.40	192.60	191.77	13,355

← NewerPage 3 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.