Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	189.80	199.80	180.00	197.60	196.75	11,931
2026-02-02	185.00	188.40	184.20	186.40	185.59	4,803
2026-01-30	190.00	190.00	186.20	189.40	188.58	6,163
2026-01-29	190.00	195.20	188.00	190.80	189.98	4,940
2026-01-28	200.00	200.00	189.00	193.00	192.17	2,977
2026-01-27	202.50	203.00	196.80	197.60	196.75	1,187
2026-01-26	201.50	206.50	198.00	202.50	201.63	1,930
2026-01-23	205.00	205.00	200.00	201.00	200.13	1,973
2026-01-22	201.50	204.50	200.00	203.50	202.62	5,352
2026-01-21	197.40	200.00	191.60	199.00	198.14	4,045
2026-01-20	195.40	197.80	192.00	196.20	195.35	2,018
2026-01-19	195.40	198.20	193.00	194.80	193.96	2,432
2026-01-16	199.20	204.50	199.20	200.00	199.14	2,560
2026-01-15	196.60	199.80	196.00	199.00	198.14	2,124
2026-01-14	199.80	202.00	194.80	196.00	195.15	3,268
2026-01-13	207.00	207.00	198.40	199.80	198.94	1,668
2026-01-12	198.20	205.50	198.20	203.50	202.62	3,233
2026-01-09	200.50	206.00	198.00	199.00	198.14	2,441
2026-01-08	206.50	208.00	202.00	205.00	204.11	2,157
2026-01-07	203.00	208.00	202.50	205.50	204.61	3,432
2026-01-06	200.50	207.50	199.80	206.00	205.11	6,450
2026-01-05	195.60	197.60	190.80	197.00	196.15	3,866
2026-01-02	188.60	196.40	188.60	194.40	193.56	1,730
2025-12-30	191.20	192.00	189.40	191.00	190.18	872
2025-12-29	191.00	193.00	189.20	191.20	190.37	1,696
2025-12-23	186.80	190.80	186.80	189.40	188.58	2,012
2025-12-22	181.80	188.60	181.80	188.20	187.39	1,969
2025-12-19	185.00	187.80	181.80	186.20	185.40	2,160
2025-12-18	185.00	185.20	182.20	184.40	183.60	633
2025-12-17	185.00	188.00	182.60	184.40	183.60	3,011
2025-12-16	184.40	189.00	184.40	188.00	187.19	1,898
2025-12-15	188.20	189.20	186.00	187.00	186.19	946
2025-12-12	193.00	193.00	188.20	188.20	187.39	2,322
2025-12-11	194.60	195.20	189.40	192.80	191.97	3,055
2025-12-10	197.20	201.50	195.00	197.20	196.35	2,055
2025-12-09	194.00	196.00	193.00	193.40	192.56	1,655
2025-12-08	197.00	198.20	194.00	195.00	194.16	2,126
2025-12-05	198.40	199.00	195.80	196.80	195.95	2,392
2025-12-04	200.00	202.50	197.00	199.60	198.74	5,341
2025-12-03	197.80	201.50	195.00	201.00	200.13	4,423
2025-12-02	196.00	196.60	190.80	194.00	193.16	4,014
2025-12-01	194.40	201.00	194.40	195.80	194.95	5,844
2025-11-28	191.00	196.00	189.40	194.80	193.96	2,552
2025-11-27	190.00	193.00	187.20	191.20	190.37	4,856
2025-11-26	188.60	190.60	187.00	187.20	186.39	6,529
2025-11-25	183.20	189.40	180.40	188.20	187.39	6,751
2025-11-24	178.20	183.60	178.20	181.40	180.62	5,295
2025-11-21	175.00	177.20	173.20	177.20	176.43	2,543
2025-11-20	176.60	178.00	175.00	175.60	174.84	1,856
2025-11-19	172.40	178.40	172.40	175.80	175.04	888
2025-11-18	177.20	177.40	174.20	175.40	174.64	2,160
2025-11-17	181.80	182.60	179.00	181.40	180.62	4,596
2025-11-14	178.00	182.00	176.40	181.20	180.42	5,781
2025-11-13	185.20	185.60	179.60	180.80	180.02	2,516
2025-11-12	180.60	184.20	180.20	183.00	182.21	3,443
2025-11-11	174.40	182.60	174.40	180.40	179.62	3,928
2025-11-10	178.80	178.80	172.40	174.60	173.85	2,191
2025-11-07	180.40	180.40	173.80	174.60	173.85	2,312
2025-11-06	178.80	181.20	176.00	176.00	175.24	2,604
2025-11-05	179.40	182.00	178.00	179.00	178.23	3,169

← NewerPage 4 of 5 · 252 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.