SRT.DE: Sartorius AG Historical Data

2018 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 110.7643

CLOSE 110.7216

Low

LOW 73.8

High

HIGH 140.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	73.8	76.8	73.8	76.8
01/03/2018	76.8	78.2	76.6	78.2
01/04/2018	76.8	78.8	76.6	78.8
01/05/2018	79.8	80	79	79.6
01/08/2018	77.8	81.8	77.8	81.6
01/09/2018	81.4	84	81.4	84
01/10/2018	82	83.2	79.8	82.6
01/11/2018	82.6	86	82.6	86
01/12/2018	84.2	85	82.8	84
01/15/2018	83.2	83.6	79.6	81.2
01/16/2018	80.8	83.6	80.8	82.8
01/17/2018	82.8	83.4	82.8	83.4
01/18/2018	82.2	82.8	81.2	81.6
01/19/2018	82	83.6	81.2	82.2
01/22/2018	82.2	83.2	82	82.2
01/23/2018	82	82.6	82	82.2
01/24/2018	82.2	86.6	82.2	85.6
01/25/2018	85.6	85.6	84	85
01/26/2018	83.4	85.6	83.4	84.8
01/29/2018	84	85.6	83.6	83.6
01/30/2018	82.4	84.6	82.4	84.6
01/31/2018	86	91.6	86	88.6
02/01/2018	91.6	93.8	91	92.2
02/02/2018	91.6	92.2	89	90
02/05/2018	89.2	90.4	85.2	86.4
02/06/2018	84.4	87	82	85.4
02/07/2018	87.8	90.6	87.8	89.4
02/08/2018	90.4	91.2	87.2	88.4
02/09/2018	88.6	88.8	84.4	87.4
02/12/2018	87.6	92.4	87.6	91.4
02/13/2018	91.2	91.6	88.2	88.2
02/14/2018	90.4	91.2	88.2	89.4
02/15/2018	92.4	93.2	89.6	91.8
02/16/2018	92.4	95.8	92.4	94
02/19/2018	96.6	97	94	94.2
02/20/2018	96.8	98.6	96.4	97.6
02/21/2018	99.2	103	97.6	100.5
02/22/2018	102	102	99	100.5
02/23/2018	101.5	103.5	100.5	102
02/26/2018	103.5	106	102	104
02/27/2018	104.5	108	104	107.5
02/28/2018	107.5	107.5	105.5	105.5
03/01/2018	105	105	101	102.5
03/02/2018	99	100	97	99.8
03/05/2018	100	102	97.8	102
03/06/2018	102.5	105	102.5	103.5
03/07/2018	104.5	107.5	104.5	107.5
03/08/2018	107.5	111	105.5	109.5
03/09/2018	111	116	109.5	113
03/12/2018	115	116.5	109	109
03/13/2018	110	113.5	110	111.5
03/14/2018	112	116	112	113.5
03/15/2018	113.5	113.5	111.5	112.5
03/16/2018	112.5	112.5	110	110
03/19/2018	109	111.5	108.5	110.5
03/20/2018	111	111	109.5	110
03/21/2018	110	111	109	110
03/22/2018	110.5	111	107	108
03/23/2018	107	107	103	106
03/26/2018	101	103.5	100	102
03/27/2018	103	106.5	103	105
03/28/2018	103.5	104	101	104
03/29/2018	104	104	100.5	101
04/03/2018	104	104	97.6	99.2
04/04/2018	101	101	98.8	99.6
04/05/2018	103.5	104	102	103.5
04/06/2018	102.5	104	99.6	103
04/09/2018	105	107	103	106.5
04/10/2018	107.5	110.5	106.5	109.5
04/11/2018	110.5	110.5	108	109.5
04/12/2018	108	109.5	107.5	109
04/13/2018	108.5	112	108.5	112
04/16/2018	112	114	111	113.5
04/17/2018	114	114	112	113
04/18/2018	113.5	114	112	113.5
04/19/2018	114	114	112	112
04/20/2018	112	113	111.5	112.5
04/23/2018	113	114	111.5	114
04/24/2018	106	110.5	106	110
04/25/2018	107.5	109.5	107.5	108
04/26/2018	106.5	110	106	109
04/27/2018	111	115.5	111	114
04/30/2018	113.5	116	113.5	114
05/02/2018	116	118	115	116.5
05/03/2018	116.5	116.5	111.5	115
05/04/2018	116	117.5	116	116.5
05/07/2018	118	119	116.5	118.5
05/08/2018	117	118	115	115.5
05/09/2018	116	117	116	116.5
05/10/2018	116.5	118.5	116.5	117
05/11/2018	116.5	119	116.5	118
05/14/2018	119	119	116.5	116.5
05/15/2018	118.5	119	117	117.5
05/16/2018	118.5	120.5	118.5	120
05/17/2018	120	124	120	123.5
05/18/2018	124.5	126.5	120.5	126
05/21/2018	126	126	126	126
05/22/2018	124	129	124	125.5
05/23/2018	129	129	124.5	125.5
05/24/2018	124.5	129.5	124.5	128.5
05/25/2018	130	134.5	128.5	129.5
05/28/2018	128.5	129	121.5	127.5
05/29/2018	127	127	121.5	121.5
05/30/2018	117	120	113.5	114.5
05/31/2018	115.5	117.5	113	113
06/01/2018	113.5	113.5	108.5	109
06/04/2018	110	113	108.5	113
06/05/2018	112.5	116.5	110.5	111.5
06/06/2018	111	111.5	109	110
06/07/2018	109.5	112.5	109.5	111.5
06/08/2018	110.5	111	107.5	110
06/11/2018	110	112.5	109.5	112
06/12/2018	112.5	115	112	115
06/13/2018	115	120.5	115	119
06/14/2018	119	122	116	121
06/15/2018	118.5	120.5	112.5	114.5
06/18/2018	113	113.5	109	112
06/19/2018	109	113.5	109	112.5
06/20/2018	112	114	109.5	112
06/21/2018	113	113.5	106.5	110.5
06/22/2018	110	111.5	109	109
06/25/2018	111	112	107	109.5
06/26/2018	109	111	109	110
06/27/2018	109.5	113	109.5	113
06/28/2018	111.5	114	110	110
06/29/2018	112	114.5	111.5	113.5
07/02/2018	114	116.5	111.5	113.5
07/03/2018	114	118	113	117.5
07/04/2018	117.5	117.5	115.5	117
07/05/2018	117.5	117.5	114.5	117.5
07/06/2018	118	121	118	120.5
07/09/2018	121.5	122.5	119.25	119.25
07/10/2018	121	122.5	120	120.75
07/11/2018	119	121.5	117	121.5
07/12/2018	121	122.5	120	121
07/13/2018	121	124	120.5	121.75
07/16/2018	120.5	123.5	119	122.5
07/17/2018	122	122.5	119.5	120.5
07/18/2018	123	123.5	120.5	122.5
07/19/2018	122	123	120.5	123
07/20/2018	122	125.5	120.5	123.5
07/23/2018	124.5	126	123	126
07/24/2018	124	129	123.5	126.5
07/25/2018	126.5	128.5	121	126
07/26/2018	128.5	129.5	126	129
07/27/2018	129	130	127.5	127.5
07/30/2018	127.5	130	127.5	128
07/31/2018	129	129	123.5	124.5
08/01/2018	122.5	126.5	116.5	122.5
08/02/2018	123	123.5	120.5	122.5
08/03/2018	123.5	129.5	123.5	126.5
08/06/2018	127.5	129	126.5	127
08/07/2018	129.5	130	124	124
08/08/2018	126	128.5	125.5	126.5
08/09/2018	128.5	129	126.5	128
08/10/2018	126	128.5	126	127.5
08/13/2018	126	129.5	126	128.5
08/14/2018	129	129.5	127	127
08/15/2018	125	127.5	123.5	123.5
08/16/2018	123	128.5	121	124.5
08/17/2018	125	125	124	124.5
08/20/2018	125	125	124	124.5
08/21/2018	125	126.5	125	126.5
08/22/2018	129	129	127	127.5
08/23/2018	127.5	128.5	127.5	128.5
08/24/2018	129.5	130	128	129.5
08/27/2018	129	130.5	128.5	129.5
08/28/2018	130.5	134	130	131
08/29/2018	131	139	131	136.5
08/30/2018	136.5	140.5	135	139
08/31/2018	139.5	139.5	135	136
09/03/2018	135.5	137.5	134.5	135.5
09/04/2018	136	138	133.5	133.5
09/05/2018	135	136.5	131.5	133.5
09/06/2018	133	133	126	128
09/07/2018	129.5	130.5	127	130.5
09/10/2018	131	131.5	125	131.5
09/11/2018	132.5	133.5	131	133
09/12/2018	133.5	136	132	134.5
09/13/2018	137	137	132	133.5
09/14/2018	135	135.5	132.5	133.5
09/17/2018	135	138.5	134	138
09/18/2018	138.5	138.5	135	137.5
09/19/2018	138	138.5	134.5	138
09/20/2018	136	138	131.5	131.5
09/21/2018	132.5	133.5	130	130
09/24/2018	131.5	134	130	131
09/25/2018	132.5	133	131	132.5
09/26/2018	133.5	133.5	127	128
09/27/2018	128.5	128.5	126	127.5
09/28/2018	128	128	124	126
10/01/2018	126	127.5	125.5	126.5
10/02/2018	127	130.5	124.5	128.5
10/04/2018	128	132	125.5	127
10/05/2018	127.5	127.5	121	121
10/08/2018	121.5	121.5	113	114.5
10/09/2018	115.5	122.5	113.5	118.5
10/10/2018	115.5	117	109.5	114
10/11/2018	104.5	109.5	103	106.5
10/12/2018	108	115	108	111.5
10/15/2018	110.5	110.5	107	107.5
10/16/2018	109	116	109	113.5
10/17/2018	113.5	115	109.5	110.5
10/18/2018	112	112.5	111	112
10/19/2018	112	112	107.5	107.5
10/22/2018	108	108.5	103	104
10/23/2018	99	102	95	102
10/24/2018	104.5	108.5	102	103.5
10/25/2018	104.5	104.5	101	103.5
10/26/2018	103	107.5	103	106.5
10/29/2018	108	109.5	105.5	106.5
10/30/2018	106.5	107	105	106.5
10/31/2018	106.5	112	106.5	111
11/01/2018	110	113	110	113
11/02/2018	115	120.5	115	116.5
11/05/2018	117	120	115.5	120
11/06/2018	120	121	116.5	117.5
11/07/2018	120	121	116	118.5
11/08/2018	119	119	115	116
11/09/2018	116	117.5	115	115
11/12/2018	116.5	116.5	106	107.5
11/13/2018	110	110	106.5	107
11/14/2018	106	108.5	105	106
11/15/2018	108	108	102	104.5
11/16/2018	104.5	104.5	102	102.5
11/19/2018	101	102	95.6	95.8
11/20/2018	96	97.6	91.8	96.8
11/21/2018	99.4	99.6	95	98.6
11/22/2018	99	99.8	96.8	96.8
11/23/2018	98	101	97.6	98.4
11/26/2018	98	100.5	98	100
11/27/2018	99.4	102.5	98.4	99.6
11/28/2018	98.2	102	98.2	100.5
11/29/2018	102	104.5	100.5	100.5
11/30/2018	102.5	102.5	100	102
12/03/2018	100	103.5	100	102.5
12/04/2018	101.5	104	101	101.5
12/05/2018	102	104	101.5	102
12/06/2018	97.4	98.4	94.6	95.2
12/07/2018	96.4	97.4	94	94
12/10/2018	94.8	96.8	93	94.2
12/11/2018	96.8	97	96	97
12/12/2018	97	101.5	95	100.5
12/13/2018	102	103	100	101.5
12/14/2018	102	102	98.2	98.2
12/17/2018	99.6	102	96.6	102
12/18/2018	100	103.5	99.4	101.5
12/19/2018	100	102.5	100	101
12/20/2018	99	100.5	96.2	99.2
12/21/2018	99	99.2	96.2	96.2
12/27/2018	95.4	101.5	95.4	97.8
12/28/2018	97	97	96	96

Menu

Create your free account now!

SRT.DE: Sartorius AG Historical Data

2018 Historical Chart

Average

Low

High