Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 181.40 | 184.80 | 180.00 | 183.20 | 182.41 | 1,929 |
| 2025-11-03 | 194.00 | 194.00 | 182.60 | 183.20 | 182.41 | 4,568 |
| 2025-10-31 | 191.00 | 192.80 | 188.20 | 190.40 | 189.58 | 2,507 |
| 2025-10-30 | 192.60 | 196.20 | 188.00 | 188.80 | 187.98 | 2,985 |
| 2025-10-29 | 190.20 | 195.00 | 189.80 | 192.20 | 191.37 | 4,213 |
| 2025-10-28 | 193.00 | 195.20 | 192.20 | 192.60 | 191.77 | 1,716 |
| 2025-10-27 | 195.20 | 195.20 | 191.60 | 191.80 | 190.97 | 1,997 |
| 2025-10-24 | 191.80 | 196.20 | 191.80 | 195.20 | 194.36 | 2,666 |
| 2025-10-23 | 190.20 | 194.80 | 188.20 | 191.80 | 190.97 | 5,807 |
| 2025-10-22 | 193.20 | 197.00 | 191.60 | 193.60 | 192.76 | 6,252 |
| 2025-10-21 | 191.00 | 196.80 | 186.20 | 193.20 | 192.37 | 6,306 |
| 2025-10-20 | 188.60 | 189.20 | 181.00 | 189.20 | 188.38 | 2,429 |
← NewerPage 5 of 5 · 252 trading days
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.