SRT.DE: Sartorius AG Historical Data

2001 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 2.3636

CLOSE 2.358

Low

LOW 1.58

High

HIGH 3.64

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	3.25	3.25	3.25	3.25
01/02/2001	3.3	3.46	3.3	3.33
01/03/2001	3.35	3.39	3.22	3.39
01/04/2001	3.33	3.33	3.33	3.33
01/05/2001	3.33	3.33	3.3	3.3
01/08/2001	3.38	3.5	3.38	3.45
01/09/2001	3.5	3.64	3.5	3.58
01/10/2001	3.58	3.61	3.49	3.61
01/11/2001	3.5	3.5	3.49	3.49
01/12/2001	3.46	3.46	3.46	3.46
01/15/2001	3.49	3.49	3.49	3.49
01/16/2001	3.5	3.5	3.38	3.49
01/17/2001	3.49	3.49	3.49	3.49
01/18/2001	3.49	3.49	3.49	3.49
01/19/2001	3.49	3.49	3.49	3.49
01/22/2001	3.49	3.49	3.45	3.45
01/23/2001	3.49	3.5	3.49	3.5
01/24/2001	3.5	3.5	3.5	3.5
01/25/2001	3.53	3.53	3.53	3.53
01/26/2001	3.53	3.53	3.53	3.53
01/29/2001	3.5	3.5	3.49	3.49
01/30/2001	3.49	3.49	3.49	3.49
01/31/2001	3.49	3.49	3.49	3.49
02/01/2001	3.53	3.63	3.51	3.63
02/02/2001	3.5	3.5	3.46	3.47
02/05/2001	3.39	3.55	3.39	3.49
02/06/2001	3.49	3.49	3.47	3.47
02/07/2001	3.5	3.5	3.5	3.5
02/08/2001	3.49	3.49	3.38	3.47
02/09/2001	3.49	3.5	3.47	3.47
02/12/2001	3.49	3.49	3.49	3.49
02/13/2001	3.49	3.49	3.49	3.49
02/14/2001	3.49	3.49	3.47	3.47
02/15/2001	3.49	3.49	3.48	3.48
02/16/2001	3.49	3.49	3.49	3.49
02/19/2001	3.5	3.5	3.46	3.46
02/20/2001	3.47	3.47	3.47	3.47
02/21/2001	3.46	3.49	3.46	3.49
02/22/2001	3.46	3.49	3.45	3.49
02/23/2001	3.47	3.5	3.47	3.5
02/26/2001	3.49	3.49	3.49	3.49
02/27/2001	3.44	3.44	3.44	3.44
02/28/2001	3.45	3.45	3.45	3.45
03/01/2001	3.41	3.41	3.38	3.38
03/02/2001	3.33	3.33	3.21	3.21
03/05/2001	3.17	3.17	3.15	3.15
03/06/2001	3.13	3.13	3.13	3.13
03/07/2001	3.13	3.15	3.13	3.15
03/08/2001	3.1	3.1	2.97	2.97
03/09/2001	2.88	2.88	1.94	2
03/12/2001	2.1	2.1	1.97	2
03/13/2001	2	2	1.96	1.96
03/14/2001	2	2.01	1.98	1.98
03/15/2001	2.03	2.17	1.97	2
03/16/2001	2	2	1.99	2
03/19/2001	2.03	2.03	2	2
03/20/2001	2	2	1.99	1.99
03/21/2001	1.99	1.99	1.99	1.99
03/22/2001	1.99	1.99	1.85	1.86
03/23/2001	1.93	1.93	1.58	1.63
03/26/2001	1.66	1.74	1.6	1.63
03/27/2001	1.63	1.64	1.63	1.63
03/28/2001	1.63	1.69	1.63	1.69
03/29/2001	1.83	2.2	1.83	2.2
03/30/2001	2.25	2.39	2.2	2.35
04/02/2001	2.38	2.42	2.33	2.42
04/03/2001	2.45	2.5	2.34	2.44
04/04/2001	2.41	2.45	2.4	2.45
04/05/2001	2.42	2.42	2.33	2.38
04/06/2001	2.38	2.38	2.26	2.35
04/09/2001	2.3	2.34	2.26	2.31
04/10/2001	2.25	2.3	2.2	2.3
04/11/2001	2.22	2.23	2.22	2.23
04/12/2001	2.21	2.28	2.13	2.28
04/13/2001	2.28	2.28	2.28	2.28
04/16/2001	2.28	2.28	2.28	2.28
04/17/2001	2.22	2.22	2.16	2.16
04/18/2001	2.25	2.25	2.19	2.19
04/19/2001	2.22	2.22	2.13	2.17
04/20/2001	2.13	2.14	2.1	2.14
04/23/2001	2.17	2.2	2.17	2.2
04/24/2001	2.22	2.22	2.22	2.22
04/25/2001	2.24	2.24	2.24	2.24
04/26/2001	2.25	2.38	2.25	2.38
04/27/2001	2.4	2.4	2.4	2.4
04/30/2001	2.36	2.4	2.35	2.4
05/01/2001	2.4	2.4	2.4	2.4
05/02/2001	2.45	2.45	2.45	2.45
05/03/2001	2.41	2.41	2.35	2.35
05/04/2001	2.3	2.3	2	2.17
05/07/2001	2.17	2.17	2.17	2.17
05/08/2001	2.17	2.17	2.17	2.17
05/09/2001	2.17	2.17	2.17	2.17
05/10/2001	2.28	2.3	2.28	2.3
05/11/2001	2.3	2.3	2.3	2.3
05/14/2001	2.22	2.22	2.17	2.17
05/15/2001	2.16	2.16	2.16	2.16
05/16/2001	2.16	2.16	2.16	2.16
05/17/2001	2.16	2.16	2.16	2.16
05/18/2001	2.15	2.15	2.15	2.15
05/21/2001	2.19	2.19	2.15	2.15
05/22/2001	2.15	2.15	2.15	2.15
05/23/2001	2.15	2.15	2.15	2.15
05/24/2001	2.15	2.15	2.15	2.15
05/25/2001	2.22	2.22	2.22	2.22
05/28/2001	2.22	2.22	2.22	2.22
05/29/2001	2.2	2.2	2.13	2.13
05/30/2001	2.15	2.15	2.15	2.15
05/31/2001	2.16	2.16	2.16	2.16
06/01/2001	2.16	2.16	2.16	2.16
06/04/2001	2.16	2.16	2.16	2.16
06/05/2001	2.17	2.17	2.17	2.17
06/06/2001	2.17	2.17	2.17	2.17
06/07/2001	2.17	2.17	2.17	2.17
06/08/2001	2.17	2.17	2.15	2.15
06/11/2001	2.15	2.15	2.15	2.15
06/12/2001	2.15	2.15	2.15	2.15
06/13/2001	2.15	2.15	2.15	2.15
06/14/2001	2.17	2.17	2.17	2.17
06/15/2001	2.17	2.17	2.17	2.17
06/18/2001	2.15	2.17	2.15	2.17
06/19/2001	2.13	2.16	2.13	2.16
06/20/2001	2.13	2.13	2.13	2.13
06/21/2001	2.2	2.3	2.2	2.25
06/22/2001	2.22	2.22	2.22	2.22
06/25/2001	2.22	2.22	2.22	2.22
06/26/2001	2.15	2.15	2.15	2.15
06/27/2001	2.13	2.17	2.13	2.17
06/28/2001	2.13	2.14	2.13	2.14
06/29/2001	2.14	2.14	2.14	2.14
07/02/2001	2.13	2.13	2.13	2.13
07/03/2001	2.08	2.08	2.08	2.08
07/04/2001	2.08	2.08	2.08	2.08
07/05/2001	2.08	2.08	2.08	2.08
07/06/2001	2	2	2	2
07/09/2001	2	2	2	2
07/10/2001	1.94	1.94	1.94	1.94
07/11/2001	1.94	1.94	1.94	1.94
07/12/2001	1.92	1.92	1.92	1.92
07/13/2001	1.85	1.85	1.8	1.85
07/16/2001	1.85	1.85	1.85	1.85
07/17/2001	1.85	1.85	1.85	1.85
07/18/2001	1.85	1.85	1.85	1.85
07/19/2001	1.89	1.89	1.89	1.89
07/20/2001	1.9	1.9	1.9	1.9
07/23/2001	1.9	1.9	1.9	1.9
07/24/2001	1.9	1.9	1.9	1.9
07/25/2001	1.88	1.88	1.88	1.88
07/26/2001	1.88	1.88	1.88	1.88
07/27/2001	1.88	1.88	1.88	1.88
07/30/2001	1.96	1.96	1.96	1.96
07/31/2001	1.96	1.96	1.96	1.96
08/01/2001	1.96	1.96	1.96	1.96
08/02/2001	1.88	1.88	1.88	1.88
08/03/2001	1.95	1.95	1.92	1.92
08/06/2001	1.98	1.98	1.98	1.98
08/07/2001	1.98	1.98	1.98	1.98
08/08/2001	2.08	2.08	2.08	2.08
08/09/2001	2.08	2.08	2.08	2.08
08/10/2001	2.13	2.15	2.1	2.1
08/13/2001	2.1	2.1	2.1	2.1
08/14/2001	2.1	2.1	2.1	2.1
08/15/2001	2.2	2.2	2.2	2.2
08/16/2001	2.22	2.22	2.17	2.21
08/17/2001	2.22	2.22	2.22	2.22
08/20/2001	2.22	2.22	2.22	2.22
08/21/2001	2.22	2.22	2.22	2.22
08/22/2001	2.22	2.22	2.22	2.22
08/23/2001	2.17	2.17	2.1	2.1
08/24/2001	2.13	2.13	2.13	2.13
08/27/2001	2.19	2.19	2.13	2.13
08/28/2001	2.13	2.13	2.13	2.13
08/29/2001	2.11	2.11	2.11	2.11
08/30/2001	2.11	2.11	2.11	2.11
08/31/2001	2.08	2.08	2.08	2.08
09/03/2001	2.06	2.06	1.86	1.98
09/04/2001	1.98	1.98	1.98	1.98
09/05/2001	1.92	1.92	1.92	1.92
09/06/2001	1.88	1.88	1.88	1.88
09/07/2001	1.88	1.88	1.88	1.88
09/10/2001	1.92	1.92	1.92	1.92
09/11/2001	1.94	1.94	1.89	1.89
09/12/2001	1.96	1.96	1.96	1.96
09/13/2001	1.98	1.98	1.98	1.98
09/14/2001	1.98	1.98	1.98	1.98
09/17/2001	1.89	1.89	1.89	1.89
09/18/2001	1.89	1.89	1.89	1.89
09/19/2001	1.89	1.89	1.89	1.89
09/20/2001	1.89	1.89	1.89	1.89
09/21/2001	1.9	1.9	1.9	1.9
09/24/2001	1.9	1.9	1.9	1.9
09/25/2001	1.9	1.9	1.9	1.9
09/26/2001	1.9	1.9	1.9	1.9
09/27/2001	1.96	1.96	1.96	1.96
09/28/2001	1.96	1.98	1.96	1.98
10/01/2001	1.98	1.98	1.98	1.98
10/02/2001	1.96	1.96	1.96	1.96
10/03/2001	1.96	1.96	1.96	1.96
10/04/2001	1.96	1.96	1.96	1.96
10/05/2001	1.96	1.96	1.96	1.96
10/08/2001	1.96	1.96	1.96	1.96
10/09/2001	2	2	1.92	1.92
10/10/2001	1.95	1.95	1.95	1.95
10/11/2001	1.98	1.98	1.98	1.98
10/12/2001	1.95	1.96	1.95	1.96
10/15/2001	1.96	1.96	1.96	1.96
10/16/2001	2	2	1.98	1.98
10/17/2001	1.98	1.98	1.98	1.98
10/18/2001	1.98	1.98	1.98	1.98
10/19/2001	1.98	1.98	1.98	1.98
10/22/2001	1.98	1.98	1.95	1.95
10/23/2001	1.95	2.01	1.95	2.01
10/24/2001	2.1	2.1	2.1	2.1
10/25/2001	2.14	2.14	2.14	2.14
10/26/2001	2.14	2.14	2.14	2.14
10/29/2001	2.17	2.22	2.13	2.14
10/30/2001	2.14	2.16	2.14	2.16
10/31/2001	2.16	2.16	2.16	2.16
11/01/2001	2.17	2.17	2.17	2.17
11/02/2001	2.15	2.15	2.15	2.15
11/05/2001	2.19	2.19	2.19	2.19
11/06/2001	2.2	2.22	2.2	2.2
11/07/2001	2.22	2.22	2.21	2.21
11/08/2001	2.21	2.22	2.21	2.22
11/09/2001	2.22	2.22	2.19	2.21
11/12/2001	2.22	2.24	2.17	2.23
11/13/2001	2.23	2.42	2.23	2.42
11/14/2001	2.52	2.52	2.5	2.5
11/15/2001	2.55	2.65	2.55	2.65
11/16/2001	2.6	2.6	2.5	2.5
11/19/2001	2.55	2.6	2.55	2.6
11/20/2001	2.49	2.53	2.49	2.53
11/21/2001	2.47	2.47	2.46	2.46
11/22/2001	2.42	2.42	2.39	2.39
11/23/2001	2.38	2.38	2.38	2.38
11/26/2001	2.38	2.38	2.38	2.38
11/27/2001	2.38	2.38	2.38	2.38
11/28/2001	2.36	2.36	2.31	2.31
11/29/2001	2.31	2.31	2.31	2.31
11/30/2001	2.22	2.22	2.22	2.22
12/03/2001	2.29	2.29	2.29	2.29
12/04/2001	2.26	2.26	2.16	2.17
12/05/2001	2.22	2.22	2.13	2.15
12/06/2001	2.15	2.15	2.15	2.15
12/07/2001	2.15	2.15	2.15	2.15
12/10/2001	2.15	2.15	2.15	2.15
12/11/2001	2.19	2.19	2.19	2.19
12/12/2001	2.15	2.15	2.15	2.15
12/13/2001	2.13	2.13	1.97	1.97
12/14/2001	1.98	2.03	1.98	2.03
12/17/2001	2.05	2.06	2	2.06
12/18/2001	2.09	2.11	2.09	2.11
12/19/2001	2.11	2.11	2.11	2.11
12/20/2001	2.11	2.11	2.11	2.11
12/21/2001	2.05	2.1	2.05	2.06
12/24/2001	2.06	2.06	2.06	2.06
12/25/2001	2.06	2.06	2.06	2.06
12/26/2001	2.06	2.06	2.06	2.06
12/27/2001	2.06	2.06	2.06	2.06
12/28/2001	2.1	2.15	2.1	2.15
12/31/2001	2.15	2.15	2.15	2.15

Menu

Create your free account now!

SRT.DE: Sartorius AG Historical Data

2001 Historical Chart

Average

Low

High