Sartorius AG VZO O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 174.40 | 182.60 | 174.40 | 180.40 | 179.62 | 3,928 |
| 2025-11-10 | 178.80 | 178.80 | 172.40 | 174.60 | 173.85 | 2,191 |
| 2025-11-07 | 180.40 | 180.40 | 173.80 | 174.60 | 173.85 | 2,312 |
| 2025-11-06 | 178.80 | 181.20 | 176.00 | 176.00 | 175.24 | 2,604 |
| 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 |
← NewerPage 5 of 5 · 254 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.