Sartorius AG VZO O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	205.50	209.00	205.00	205.50	205.50	1,638
2026-10-15	209.00	209.00	204.50	209.00	209.00	3,050
2026-10-14	203.00	208.50	202.00	205.50	205.50	5,689
2026-10-13	203.00	203.00	200.00	201.50	201.50	1,518
2026-10-12	204.50	206.50	202.00	203.00	203.00	5,320
2026-10-09	199.40	205.00	197.60	204.50	204.50	2,746
2026-10-08	206.00	206.00	195.20	195.60	195.60	9,001
2026-10-07	207.00	209.50	204.00	206.50	206.50	1,639
2026-10-06	202.00	215.50	202.00	206.50	206.50	12,778
2026-10-05	203.50	203.50	198.80	202.00	202.00	3,589
2026-10-02	199.60	203.50	196.60	202.50	202.50	3,608
2026-10-01	208.00	208.00	199.00	199.40	199.40	2,690
2026-09-30	207.00	210.50	206.00	206.00	206.00	2,777
2026-09-29	206.00	212.00	205.50	206.50	206.50	1,810
2026-09-28	207.50	212.00	207.00	207.00	207.00	2,873
2026-09-25	211.50	214.50	206.50	206.50	206.50	3,059
2026-09-24	205.00	211.50	200.00	209.50	209.50	4,349
2026-09-23	204.50	208.50	202.50	205.50	205.50	11,737
2026-09-22	203.00	205.00	197.40	204.50	204.50	2,464
2026-09-21	199.00	204.00	196.20	198.00	198.00	5,078
2026-09-18	198.40	200.50	196.40	198.20	198.20	1,359

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.