Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	193.80	197.80	192.40	192.80	191.16	1,444
2025-02-20	187.20	197.20	187.20	196.00	194.33	1,971
2025-02-19	192.60	192.60	188.00	188.80	187.19	2,712
2025-02-18	194.00	194.00	188.80	190.40	188.78	1,530
2025-02-17	195.00	195.40	189.80	194.20	192.55	2,136
2025-02-14	199.20	199.40	196.20	196.20	194.53	1,111
2025-02-13	201.50	201.50	197.40	200.50	198.79	1,929
2025-02-12	200.00	202.00	196.40	199.00	197.31	2,409
2025-02-11	200.00	201.00	196.60	196.60	194.93	2,486
2025-02-10	199.00	201.00	197.20	199.60	197.90	2,123
2025-02-07	203.50	204.00	199.00	199.60	197.90	3,396
2025-02-06	209.00	210.00	203.00	204.00	202.26	4,744
2025-02-05	210.00	213.00	207.50	210.50	208.71	2,432
2025-02-04	220.00	220.00	211.00	213.00	211.19	3,352
2025-02-03	216.50	219.00	216.50	218.50	216.64	1,574
2025-01-31	226.00	226.00	219.50	222.50	220.61	2,583
2025-01-30	216.50	226.00	216.50	226.00	224.08	4,458
2025-01-29	224.00	224.00	212.00	218.50	216.64	4,692
2025-01-28	221.00	230.00	218.00	222.50	220.61	16,142
2025-01-27	199.40	201.00	198.40	198.60	196.91	1,509
2025-01-24	199.20	201.00	198.80	199.00	197.31	1,695
2025-01-23	199.00	200.00	197.40	198.00	196.32	1,926
2025-01-22	193.00	199.20	193.00	198.60	196.91	3,299
2025-01-21	188.20	193.40	188.20	193.40	191.75	4,142
2025-01-20	183.60	191.60	182.80	190.60	188.98	1,119
2025-01-17	189.20	189.20	185.20	185.20	183.62	1,145
2025-01-16	188.20	190.20	186.60	188.80	187.19	1,232
2025-01-15	190.20	195.80	188.60	189.20	187.59	3,716
2025-01-14	191.80	199.00	190.20	190.20	188.58	3,775
2025-01-13	189.40	195.80	187.00	192.80	191.16	3,013
2025-01-10	191.00	193.60	187.60	189.40	187.79	5,770
2025-01-09	186.60	190.40	186.60	188.80	187.19	1,879
2025-01-08	191.00	191.00	186.40	187.00	185.41	3,016
2025-01-07	179.60	192.40	179.20	190.20	188.58	4,167
2025-01-06	172.40	182.00	172.00	181.60	180.06	3,690
2025-01-03	174.80	174.80	170.80	171.20	169.74	468
2025-01-02	171.20	173.80	171.20	173.40	171.93	789
2024-12-30	178.20	178.60	172.20	172.40	170.93	711
2024-12-27	174.00	179.60	172.60	177.60	176.09	1,895
2024-12-23	176.80	179.60	174.20	176.00	174.50	1,078
2024-12-20	172.40	176.40	171.40	176.40	174.90	4,308
2024-12-19	174.80	178.40	174.40	174.40	172.92	1,807
2024-12-18	178.00	179.20	175.20	177.80	176.29	1,299
2024-12-17	175.80	181.60	175.80	175.80	174.30	1,267
2024-12-16	180.00	180.20	174.40	180.00	178.47	3,137
2024-12-13	184.20	187.60	181.60	182.00	180.45	3,683
2024-12-12	189.00	190.00	185.00	188.00	186.40	1,433
2024-12-11	182.60	189.00	180.20	187.00	185.41	4,267
2024-12-10	174.20	186.00	174.20	184.60	183.03	7,007
2024-12-09	174.20	177.60	172.00	175.40	173.91	2,912
2024-12-06	172.00	175.80	171.00	174.40	172.92	1,552
2024-12-05	176.80	177.20	172.20	172.80	171.33	4,499
2024-12-04	176.00	178.80	175.40	177.40	175.89	2,861
2024-12-03	181.40	181.40	175.00	175.20	173.71	2,613
2024-12-02	180.20	181.80	179.00	181.00	179.46	1,252
2024-11-29	178.20	180.40	178.00	179.60	178.07	2,305
2024-11-28	177.20	181.20	177.20	180.00	178.47	430
2024-11-27	177.60	179.20	176.80	178.40	176.88	1,732
2024-11-26	177.00	178.80	173.60	176.80	175.30	2,853
2024-11-25	175.60	179.60	174.00	176.60	175.10	2,014

← NewerPage 8 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.