Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 172.80 | 176.20 | 172.00 | 173.40 | 173.40 | 1,416 |
| 2026-05-07 | 180.00 | 180.00 | 177.60 | 178.20 | 178.20 | 1,482 |
| 2026-05-06 | 178.40 | 184.20 | 176.80 | 177.80 | 177.80 | 2,407 |
| 2026-05-05 | 174.40 | 178.60 | 171.00 | 176.20 | 176.20 | 3,190 |
| 2026-05-04 | 176.00 | 176.00 | 171.80 | 172.80 | 172.80 | 1,178 |
| 2026-04-30 | 165.80 | 175.20 | 165.80 | 174.60 | 174.60 | 1,518 |
| 2026-04-29 | 170.20 | 170.20 | 165.20 | 168.60 | 168.60 | 2,274 |
| 2026-04-28 | 174.00 | 174.00 | 170.20 | 170.20 | 170.20 | 1,267 |
| 2026-04-27 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | 2,071 |
| 2026-04-24 | 170.60 | 177.80 | 169.20 | 174.40 | 174.40 | 5,089 |
← NewerPage 3 of 3 · 130 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.