Sartorius AG VZO O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-20	185.20	187.80	183.00	184.80	184.00	2,590
2025-05-19	187.80	190.00	182.00	185.20	184.40	5,872
2025-05-16	185.40	188.20	184.20	186.80	185.99	1,333
2025-05-15	191.20	195.00	184.00	184.80	184.00	2,319
2025-05-14	185.60	191.20	185.60	186.60	185.79	1,826
2025-05-13	184.40	191.00	184.40	187.80	186.99	1,505
2025-05-12	181.00	190.20	181.00	189.20	188.38	4,071
2025-05-09	185.40	189.80	185.40	186.40	185.59	987
2025-05-08	187.00	187.20	183.80	185.40	184.60	1,957
2025-05-07	196.00	196.00	183.20	185.20	184.40	3,890
2025-05-06	190.00	195.20	190.00	191.80	190.97	2,222
2025-05-05	192.40	195.00	189.60	192.80	191.97	5,273
2025-05-02	188.40	192.80	185.60	192.20	191.37	4,539
2025-04-30	185.60	187.60	182.00	185.40	184.60	7,236
2025-04-29	189.80	189.80	181.80	185.80	185.00	3,918
2025-04-28	184.60	188.40	183.20	183.60	182.81	2,679
2025-04-25	189.20	189.20	183.40	185.60	184.80	4,662
2025-04-24	185.80	189.40	181.80	188.00	187.19	4,628
2025-04-23	183.00	189.20	181.60	187.80	186.99	5,267
2025-04-22	175.20	183.00	173.20	181.40	180.62	5,299
2025-04-17	175.40	175.80	167.60	172.60	171.85	3,215
2025-04-16	180.00	180.00	163.00	176.00	175.24	11,801
2025-04-15	161.40	163.20	156.00	161.40	160.70	4,570
2025-04-14	156.20	159.40	155.00	159.40	158.71	6,213
2025-04-11	149.20	157.00	147.20	153.20	152.54	10,059
2025-04-10	160.00	163.80	148.60	148.60	147.96	4,950
2025-04-09	144.00	148.40	141.60	146.20	145.57	5,005
2025-04-08	150.60	153.40	145.80	152.00	151.34	4,280
2025-04-07	133.40	152.80	131.40	145.80	145.17	15,038
2025-04-04	159.00	163.80	149.80	151.60	150.95	11,171
2025-04-03	165.00	171.20	159.20	160.00	159.31	3,676
2025-04-02	171.80	171.80	164.60	169.40	168.67	2,617
2025-04-01	172.80	174.20	170.20	171.80	171.06	1,478
2025-03-31	173.80	173.80	167.20	169.60	168.87	1,539
2025-03-28	174.60	179.40	172.00	175.40	174.64	1,697
2025-03-27	182.80	183.00	171.00	173.60	172.12	3,289
2025-03-26	181.00	181.00	171.40	171.40	169.94	4,522
2025-03-25	180.20	183.00	180.20	182.80	181.25	906
2025-03-24	185.00	187.40	184.00	184.80	183.23	781
2025-03-21	191.20	191.20	181.40	183.80	182.24	2,081
2025-03-20	196.60	196.60	183.80	186.80	185.21	1,898
2025-03-19	190.60	191.80	188.40	188.80	187.19	1,040
2025-03-18	193.80	195.80	193.00	193.60	191.95	1,808
2025-03-17	186.80	194.00	186.80	193.60	191.95	2,026
2025-03-14	187.80	190.40	187.00	189.00	187.39	782
2025-03-13	184.80	190.80	184.80	188.80	187.19	3,380
2025-03-12	179.60	190.20	178.40	188.40	186.80	1,573
2025-03-11	179.60	188.00	178.20	182.40	180.85	3,500
2025-03-10	185.60	186.20	179.40	180.00	178.47	2,812
2025-03-07	192.60	192.60	183.00	183.60	182.04	1,495
2025-03-06	178.20	192.80	178.20	191.20	189.57	2,898
2025-03-05	181.00	186.20	181.00	183.40	181.84	2,825
2025-03-04	186.00	187.80	175.40	178.20	176.68	2,388
2025-03-03	188.80	191.00	185.40	187.40	185.81	1,878
2025-02-28	192.20	192.20	187.80	190.20	188.58	1,074

← NewerPage 7 of 22 · 1,281 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.