Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	179.40	182.00	178.00	179.00	178.23	3,169
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
2025-10-17	183.40	188.20	180.00	185.00	184.20	5,969
2025-10-16	184.00	193.20	184.00	186.60	185.79	11,184
2025-10-15	170.20	174.00	170.20	173.60	172.85	2,251
2025-10-14	170.60	172.20	169.00	169.80	169.07	1,946
2025-10-13	172.20	174.00	170.60	173.20	172.45	3,717
2025-10-10	175.00	177.20	171.40	173.00	172.25	3,122
2025-10-09	174.80	177.80	174.80	175.80	175.04	3,302
2025-10-08	179.00	179.20	171.40	178.20	177.43	5,409
2025-10-07	183.00	185.20	181.40	181.40	180.62	4,375
2025-10-06	183.80	185.20	182.00	184.40	183.60	3,966
2025-10-03	178.40	184.20	177.60	184.20	183.40	8,119
2025-10-02	176.80	183.00	175.00	179.00	178.23	13,539
2025-10-01	164.40	176.80	164.00	176.80	176.04	10,640
2025-09-30	160.80	161.40	156.40	161.40	160.70	1,989
2025-09-29	159.20	160.60	157.00	159.40	158.71	1,667
2025-09-26	161.00	164.00	158.60	158.60	157.91	1,825
2025-09-25	170.20	170.20	161.00	161.40	160.70	3,026
2025-09-24	170.00	170.60	166.80	167.40	166.68	4,509
2025-09-23	171.60	173.20	169.40	170.80	170.06	2,778
2025-09-22	174.20	175.40	170.40	172.00	171.26	5,978
2025-09-19	169.60	174.20	168.00	174.20	173.45	19,065
2025-09-18	164.20	171.40	164.20	169.20	168.47	7,863
2025-09-17	161.60	164.60	160.40	163.80	163.09	2,477
2025-09-16	161.80	166.20	161.40	162.40	161.70	4,389
2025-09-15	159.80	163.60	158.60	163.20	162.50	2,342
2025-09-12	160.40	163.00	157.80	159.40	158.71	2,145
2025-09-11	164.00	166.40	158.80	158.80	158.11	2,284
2025-09-10	159.60	166.20	159.60	163.80	163.09	4,472
2025-09-09	159.40	163.80	157.60	161.40	160.70	4,572
2025-09-08	158.00	161.40	157.40	160.40	159.71	2,145
2025-09-05	158.80	158.80	155.60	158.00	157.32	5,227
2025-09-04	160.00	161.60	154.20	156.00	155.33	5,418
2025-09-03	162.20	164.20	161.40	161.80	161.10	1,651
2025-09-02	168.80	168.80	159.40	160.00	159.31	2,650
2025-09-01	165.40	168.00	165.00	167.40	166.68	7,946
2025-08-29	159.80	164.80	159.80	162.60	161.90	3,464
2025-08-28	157.20	161.60	157.20	160.80	160.11	2,809
2025-08-27	161.80	163.00	158.80	158.80	158.11	1,468
2025-08-26	161.60	164.80	159.80	160.40	159.71	2,870
2025-08-25	160.40	163.00	160.20	160.40	159.71	1,262
2025-08-22	159.20	163.20	158.00	162.00	161.30	2,111
2025-08-21	163.00	164.00	159.60	159.80	159.11	1,966
2025-08-20	160.00	164.00	160.00	162.80	162.10	1,974
2025-08-19	160.60	164.00	159.00	162.60	161.90	4,569
2025-08-18	160.00	162.80	159.40	160.20	159.51	2,622
2025-08-15	165.60	165.60	160.20	160.80	160.11	1,361
2025-08-14	160.00	164.80	160.00	160.80	160.11	2,509

← NewerPage 5 of 22 · 1,277 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.