Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	153.60	164.00	151.80	163.20	162.50	9,489
2025-08-11	149.60	152.00	149.20	149.60	148.95	7,828
2025-08-08	146.80	149.60	146.80	149.00	148.36	1,803
2025-08-07	145.40	150.00	145.40	148.60	147.96	1,867
2025-08-06	148.60	150.20	145.40	146.60	145.97	4,283
2025-08-05	150.60	150.60	146.40	147.40	146.76	4,186
2025-08-04	152.80	152.80	148.80	149.20	148.56	2,801
2025-08-01	155.40	156.00	149.60	149.60	148.95	7,555
2025-07-31	160.80	160.80	155.40	155.40	154.73	7,519
2025-07-30	161.80	162.20	159.20	159.40	158.71	3,215
2025-07-29	159.00	163.80	156.00	160.60	159.91	6,215
2025-07-28	162.20	165.60	158.00	158.40	157.72	4,535
2025-07-25	160.60	160.60	156.60	159.20	158.51	7,547
2025-07-24	161.80	162.20	157.40	160.80	160.11	5,161
2025-07-23	160.60	162.40	158.00	159.60	158.91	8,326
2025-07-22	166.00	166.00	148.80	157.40	156.72	52,338
2025-07-21	169.20	171.00	164.40	166.20	165.48	3,734
2025-07-18	173.60	173.60	168.80	169.00	168.27	1,819
2025-07-17	174.20	174.20	170.80	172.40	171.66	2,370
2025-07-16	171.20	174.40	170.60	170.80	170.06	2,558
2025-07-15	173.00	176.80	171.40	172.20	171.46	4,512
2025-07-14	174.20	177.60	170.60	170.60	169.86	2,456
2025-07-11	183.00	183.00	176.40	176.40	175.64	1,796
2025-07-10	174.00	182.20	174.00	182.20	181.41	3,332
2025-07-09	182.00	182.00	175.00	175.60	174.84	3,720
2025-07-08	174.20	180.20	174.20	179.00	178.23	3,395
2025-07-07	178.80	178.80	175.00	175.40	174.64	1,420
2025-07-04	178.00	180.00	175.80	178.20	177.43	1,729
2025-07-03	182.80	183.40	178.00	178.80	178.03	1,875
2025-07-02	178.40	183.40	177.40	183.00	182.21	3,299
2025-07-01	177.40	178.80	175.00	178.80	178.03	1,477
2025-06-30	178.80	180.00	174.60	176.60	175.84	4,624
2025-06-27	180.00	182.20	175.80	178.00	177.23	4,497
2025-06-26	175.00	180.00	174.60	176.80	176.04	6,050
2025-06-25	169.60	176.80	169.60	172.40	171.66	5,387
2025-06-24	165.20	175.00	165.20	172.80	172.05	4,734
2025-06-23	170.00	172.00	167.00	168.60	167.87	11,441
2025-06-20	173.20	176.40	170.40	170.40	169.66	87,771
2025-06-19	168.20	174.00	165.20	174.00	173.25	2,990
2025-06-18	170.40	171.20	167.00	170.00	169.27	3,498
2025-06-17	171.60	177.00	170.40	170.40	169.66	4,497
2025-06-16	171.60	174.00	164.60	173.60	172.85	6,176
2025-06-13	166.40	170.80	165.20	167.60	166.88	3,316
2025-06-12	169.80	170.80	164.80	167.80	167.08	5,308
2025-06-11	165.00	171.40	165.00	169.80	169.07	3,238
2025-06-10	170.00	171.40	167.00	169.60	168.87	3,059
2025-06-09	170.60	174.80	162.20	166.40	165.68	2,960
2025-06-06	162.40	168.00	161.60	167.00	166.28	2,441
2025-06-05	164.40	169.00	162.20	165.40	164.69	3,628
2025-06-04	165.00	167.40	161.20	167.40	166.68	8,830
2025-06-03	169.60	169.60	163.20	164.60	163.89	3,271
2025-06-02	172.80	173.00	162.60	165.00	164.29	10,923
2025-05-30	174.60	176.60	171.80	172.60	171.85	5,841
2025-05-29	179.00	180.40	174.00	174.80	174.04	3,200
2025-05-28	177.20	179.60	175.60	176.40	175.64	4,722
2025-05-27	177.00	178.80	175.20	177.20	176.43	5,364
2025-05-26	178.00	180.80	174.40	177.00	176.24	4,036
2025-05-23	180.80	183.80	176.00	176.00	175.24	3,298
2025-05-22	182.20	186.00	178.80	180.00	179.22	3,295
2025-05-21	186.00	188.40	182.60	184.00	183.21	3,626

← NewerPage 6 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.