SRT.DE: Sartorius AG Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7085

CLOSE 2.7113

Low

LOW 1.5

High

HIGH 3.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	1.77	1.77	1.77	1.77
01/04/2000	1.7	1.75	1.65	1.75
01/05/2000	1.63	1.65	1.63	1.65
01/06/2000	1.63	1.63	1.63	1.63
01/07/2000	1.63	1.63	1.63	1.63
01/10/2000	1.6	1.6	1.6	1.6
01/11/2000	1.59	1.59	1.59	1.59
01/12/2000	1.59	1.59	1.59	1.59
01/13/2000	1.59	1.59	1.59	1.59
01/14/2000	1.59	1.61	1.55	1.55
01/17/2000	1.52	1.52	1.52	1.52
01/18/2000	1.52	1.52	1.52	1.52
01/19/2000	1.52	1.52	1.52	1.52
01/20/2000	1.55	1.55	1.55	1.55
01/21/2000	1.59	1.59	1.59	1.59
01/24/2000	1.6	1.6	1.6	1.6
01/25/2000	1.6	1.6	1.6	1.6
01/26/2000	1.6	1.6	1.6	1.6
01/27/2000	1.6	1.6	1.6	1.6
01/28/2000	1.52	1.58	1.52	1.58
01/31/2000	1.58	1.58	1.58	1.58
02/01/2000	1.52	1.58	1.52	1.58
02/02/2000	1.56	1.65	1.52	1.64
02/03/2000	1.63	1.63	1.63	1.63
02/04/2000	1.59	1.59	1.59	1.59
02/07/2000	1.56	1.59	1.56	1.59
02/08/2000	1.58	1.58	1.55	1.58
02/09/2000	1.58	1.58	1.58	1.58
02/10/2000	1.58	1.6	1.58	1.59
02/11/2000	1.6	1.6	1.58	1.58
02/14/2000	1.54	1.54	1.54	1.54
02/15/2000	1.56	1.56	1.5	1.5
02/16/2000	1.6	1.75	1.6	1.69
02/17/2000	1.73	1.95	1.73	1.95
02/18/2000	1.88	2.03	1.88	2
02/21/2000	2	2.5	2	2.5
02/22/2000	2.5	2.5	2.2	2.2
02/23/2000	2.13	2.13	2.13	2.13
02/24/2000	2.13	2.21	2.13	2.21
02/25/2000	2.26	2.26	2.19	2.19
02/28/2000	2.15	2.19	2.13	2.13
02/29/2000	2.13	2.13	2.13	2.13
03/01/2000	2.25	2.25	2.25	2.25
03/02/2000	2.3	2.4	2.29	2.36
03/03/2000	2.44	2.75	2.44	2.67
03/06/2000	2.75	3.4	2.75	3.35
03/07/2000	3.35	3.35	3	3
03/08/2000	2.95	2.95	2.75	2.8
03/09/2000	2.99	3.35	2.99	3.2
03/10/2000	3.35	3.63	3.35	3.55
03/13/2000	3.55	3.75	3.49	3.49
03/14/2000	3.45	3.54	3.42	3.42
03/15/2000	3.45	3.47	3.33	3.47
03/16/2000	3.47	3.47	3.4	3.4
03/17/2000	3.46	3.46	3.13	3.13
03/20/2000	3.15	3.15	3.08	3.08
03/21/2000	3	3	2.83	2.83
03/22/2000	2.75	2.75	2.67	2.67
03/23/2000	2.67	2.67	2.45	2.45
03/24/2000	2.52	2.6	2.51	2.51
03/27/2000	2.54	2.55	2.5	2.5
03/28/2000	2.5	2.5	2.5	2.5
03/29/2000	2.49	2.53	2.49	2.49
03/30/2000	2.49	2.75	2.49	2.6
03/31/2000	2.64	2.64	2.55	2.61
04/03/2000	2.64	2.64	2.64	2.64
04/04/2000	2.6	2.64	2.6	2.64
04/05/2000	2.67	2.67	2.64	2.64
04/06/2000	2.6	2.6	2.6	2.6
04/07/2000	2.55	2.55	2.53	2.53
04/10/2000	2.54	2.54	2.47	2.5
04/11/2000	2.45	2.45	2.45	2.45
04/12/2000	2.4	2.4	2.4	2.4
04/13/2000	2.4	2.45	2.4	2.45
04/14/2000	2.54	2.54	2.54	2.54
04/17/2000	2.5	2.54	2.5	2.54
04/18/2000	2.5	2.5	2.25	2.25
04/19/2000	2.25	2.25	2.1	2.17
04/20/2000	2.25	2.38	2.25	2.35
04/21/2000	2.35	2.35	2.35	2.35
04/24/2000	2.35	2.35	2.35	2.35
04/25/2000	2.52	2.54	2.52	2.54
04/26/2000	2.54	2.55	2.54	2.55
04/27/2000	2.55	2.55	2.5	2.5
04/28/2000	2.55	2.55	2.5	2.55
05/01/2000	2.55	2.55	2.55	2.55
05/02/2000	3.13	3.13	2.75	2.75
05/03/2000	2.67	2.78	2.67	2.75
05/04/2000	2.75	2.75	2.7	2.7
05/05/2000	2.75	2.75	2.72	2.72
05/08/2000	2.67	2.67	2.65	2.65
05/09/2000	2.65	2.65	2.65	2.65
05/10/2000	2.66	2.72	2.66	2.69
05/11/2000	2.5	2.7	2.5	2.69
05/12/2000	2.7	2.7	2.55	2.63
05/15/2000	2.63	2.75	2.63	2.75
05/16/2000	2.75	2.75	2.75	2.75
05/17/2000	2.65	2.67	2.59	2.59
05/18/2000	2.53	2.53	2.45	2.45
05/19/2000	2.35	2.45	2.35	2.45
05/22/2000	2.4	2.47	2.4	2.45
05/23/2000	2.5	2.5	2.5	2.5
05/24/2000	2.45	2.46	2.42	2.42
05/25/2000	2.4	2.4	2.4	2.4
05/26/2000	2.4	2.4	2.4	2.4
05/29/2000	2.4	2.4	2.4	2.4
05/30/2000	2.4	2.4	2.4	2.4
05/31/2000	2.45	2.5	2.45	2.47
06/01/2000	2.5	2.5	2.5	2.5
06/02/2000	2.47	2.5	2.47	2.5
06/05/2000	2.5	2.5	2.5	2.5
06/06/2000	2.47	2.49	2.47	2.47
06/07/2000	2.49	2.5	2.49	2.5
06/08/2000	2.49	2.5	2.49	2.5
06/09/2000	2.5	2.5	2.5	2.5
06/12/2000	2.5	2.5	2.5	2.5
06/13/2000	2.49	2.5	2.47	2.5
06/14/2000	2.47	2.47	2.47	2.47
06/15/2000	2.48	2.48	2.48	2.48
06/16/2000	2.47	2.53	2.47	2.5
06/19/2000	2.5	2.5	2.5	2.5
06/20/2000	2.53	2.53	2.53	2.53
06/21/2000	2.53	2.59	2.5	2.58
06/22/2000	2.63	2.96	2.63	2.85
06/23/2000	2.86	2.97	2.81	2.9
06/26/2000	2.88	2.98	2.85	2.98
06/27/2000	2.99	3.11	2.99	3.11
06/28/2000	3.16	3.16	3.08	3.1
06/29/2000	3.15	3.15	3.02	3.02
06/30/2000	2.96	3.05	2.96	3.05
07/03/2000	3.03	3.17	3.03	3.17
07/04/2000	3.2	3.25	3.2	3.25
07/05/2000	3.3	3.45	3.2	3.45
07/06/2000	3.46	3.66	3.46	3.58
07/07/2000	3.58	3.58	3.58	3.58
07/10/2000	3.57	3.65	3.29	3.35
07/11/2000	3.45	3.6	3.45	3.58
07/12/2000	3.63	3.64	3.5	3.55
07/13/2000	3.55	3.55	3.55	3.55
07/14/2000	3.42	3.42	3.24	3.24
07/17/2000	3.33	3.33	3.33	3.33
07/18/2000	3.42	3.44	3.35	3.44
07/19/2000	3.45	3.5	3.35	3.35
07/20/2000	3.45	3.45	3.33	3.33
07/21/2000	3.38	3.38	3.25	3.25
07/24/2000	3.25	3.39	3.25	3.39
07/25/2000	3.39	3.39	3.39	3.39
07/26/2000	3.39	3.39	3.38	3.38
07/27/2000	3.33	3.36	3.25	3.36
07/28/2000	3.33	3.36	3.13	3.13
07/31/2000	3.25	3.25	3.25	3.25
08/01/2000	3.25	3.25	3.25	3.25
08/02/2000	3.16	3.16	2.97	2.97
08/03/2000	2.9	2.95	2.85	2.95
08/04/2000	3	3	2.9	2.9
08/07/2000	3	3.1	2.98	3.1
08/08/2000	3.06	3.06	3.06	3.06
08/09/2000	3.13	3.13	3.13	3.13
08/10/2000	3.08	3.25	3.08	3.25
08/11/2000	3.3	3.38	3.3	3.35
08/14/2000	3.3	3.38	3.3	3.35
08/15/2000	3.33	3.35	3.33	3.35
08/16/2000	3.3	3.3	3.28	3.28
08/17/2000	3.25	3.25	3.21	3.21
08/18/2000	3.25	3.25	3.2	3.2
08/21/2000	3.25	3.25	3.17	3.17
08/22/2000	3.15	3.15	3.13	3.13
08/23/2000	3.08	3.08	3.08	3.08
08/24/2000	3.06	3.06	3.06	3.06
08/25/2000	3.08	3.14	3.08	3.14
08/28/2000	3.13	3.13	3.11	3.11
08/29/2000	3.08	3.36	3.08	3.3
08/30/2000	3.41	3.41	3.41	3.41
08/31/2000	3.45	3.49	3.38	3.38
09/01/2000	3.35	3.35	3.35	3.35
09/04/2000	3.3	3.42	3.3	3.35
09/05/2000	3.45	3.45	3.37	3.37
09/06/2000	3.33	3.33	3.28	3.28
09/07/2000	3.25	3.35	3.25	3.35
09/08/2000	3.3	3.45	3.3	3.42
09/11/2000	3.31	3.31	3.31	3.31
09/12/2000	3.31	3.31	3.31	3.31
09/13/2000	3.31	3.31	3.31	3.31
09/14/2000	3.28	3.28	3.28	3.28
09/15/2000	3.28	3.28	3.28	3.28
09/18/2000	3.29	3.29	3.28	3.28
09/19/2000	3.25	3.25	3.25	3.25
09/20/2000	3.2	3.2	2.75	2.91
09/21/2000	2.88	2.88	2.63	2.71
09/22/2000	2.7	2.79	2.7	2.79
09/25/2000	2.95	2.95	2.85	2.85
09/26/2000	2.89	2.95	2.89	2.95
09/27/2000	2.95	2.95	2.95	2.95
09/28/2000	2.95	2.95	2.95	2.95
09/29/2000	2.95	2.95	2.95	2.95
10/02/2000	2.85	2.85	2.85	2.85
10/03/2000	2.85	2.85	2.85	2.85
10/04/2000	2.88	2.88	2.74	2.74
10/05/2000	2.75	2.79	2.75	2.75
10/06/2000	2.75	2.75	2.75	2.75
10/09/2000	2.71	2.75	2.69	2.75
10/10/2000	2.75	2.75	2.75	2.75
10/11/2000	2.72	2.72	2.64	2.65
10/12/2000	2.6	2.65	2.6	2.65
10/13/2000	2.65	2.65	2.65	2.65
10/16/2000	2.65	2.65	2.65	2.65
10/17/2000	2.65	2.65	2.65	2.65
10/18/2000	2.65	2.65	2.65	2.65
10/19/2000	2.65	2.65	2.65	2.65
10/20/2000	2.65	2.65	2.65	2.65
10/23/2000	2.61	2.63	2.55	2.63
10/24/2000	2.63	2.63	2.63	2.63
10/25/2000	2.63	2.67	2.61	2.63
10/26/2000	2.63	2.63	2.61	2.61
10/27/2000	2.63	2.64	2.6	2.63
10/30/2000	2.67	2.67	2.63	2.63
10/31/2000	2.63	2.63	2.63	2.63
11/01/2000	2.7	2.75	2.7	2.75
11/02/2000	2.75	2.78	2.75	2.78
11/03/2000	2.75	2.75	2.75	2.75
11/06/2000	2.78	2.91	2.78	2.88
11/07/2000	2.9	3	2.9	2.94
11/08/2000	3	3.12	3	3.12
11/09/2000	3.08	3.08	2.88	2.95
11/10/2000	2.92	2.97	2.92	2.95
11/13/2000	3	3	2.9	2.9
11/14/2000	2.9	2.9	2.9	2.9
11/15/2000	2.92	2.92	2.91	2.91
11/16/2000	2.91	2.91	2.88	2.9
11/17/2000	2.88	2.92	2.88	2.9
11/20/2000	2.94	2.94	2.91	2.91
11/21/2000	2.9	2.99	2.9	2.99
11/22/2000	2.97	3.03	2.97	2.97
11/23/2000	2.95	2.95	2.95	2.95
11/24/2000	3	3	2.95	2.99
11/27/2000	3.04	3.05	3.04	3.04
11/28/2000	3	3	3	3
11/29/2000	2.95	2.97	2.92	2.97
11/30/2000	2.95	2.95	2.95	2.95
12/01/2000	2.99	3	2.92	3
12/04/2000	3	3	3	3
12/05/2000	3.03	3.04	2.95	3.03
12/06/2000	3	3	3	3
12/07/2000	3	3	3	3
12/08/2000	3	3	3	3
12/11/2000	2.97	3.2	2.97	3.16
12/12/2000	3.16	3.16	3.16	3.16
12/13/2000	3.08	3.13	3.08	3.08
12/14/2000	3.08	3.08	3.08	3.08
12/15/2000	3.17	3.17	3.17	3.17
12/18/2000	3.17	3.17	3.17	3.17
12/19/2000	3.13	3.13	3.13	3.13
12/20/2000	3.17	3.21	3.17	3.21
12/21/2000	3.17	3.17	3.17	3.17
12/22/2000	3.22	3.22	3.22	3.22
12/25/2000	3.22	3.22	3.22	3.22
12/26/2000	3.22	3.22	3.22	3.22
12/27/2000	3.13	3.13	3.13	3.13
12/28/2000	3.13	3.13	3.13	3.13
12/29/2000	3.19	3.5	3.19	3.25

Menu

Create your free account now!

SRT.DE: Sartorius AG Historical Data

2000 Historical Chart

Average

Low

High