$87.39 +0.03 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
8/25/201687.2687.5487.1387.39424,669
8/25/201643.1243.5842.9843.27217,500
8/24/201687.6587.7187.2487.36386,612
8/24/201643.0243.5142.8543.12341,141
8/23/201687.9288.1187.6187.78339,454
8/23/201643.1843.3243.1243.26294,454
8/22/201687.2787.6587.1387.56351,732
8/22/201642.9143.2442.7843.18247,945
8/19/201688.3788.4087.9288.18530,154
8/19/201642.9942.9942.6542.90164,397
8/18/201687.8288.1387.6888.05299,453
8/18/201643.1443.1442.4542.95391,128
8/17/201687.6088.0287.2587.86427,969
8/17/201643.1343.2542.5543.16403,059
8/16/201687.9888.2587.7387.74711,713
8/16/201643.2043.2642.8243.13435,491
8/15/201687.7688.1787.6988.00437,266
8/15/201643.1243.3542.8243.26335,936
8/12/201688.1388.1587.3887.53811,308
8/12/201643.3143.3743.0043.16401,335
8/11/201688.0488.1487.6887.721,161,144
8/11/201642.9743.6042.9043.23584,397
8/10/201687.8687.9287.4987.67831,431
8/10/201643.1843.3642.4942.80620,779
8/9/201686.3187.8786.2887.281,287,077
8/9/201641.8843.2941.7943.21763,717
8/8/201685.2885.9085.2885.87547,350
8/8/201641.4341.9441.1841.79400,379
8/5/201685.5486.2785.4986.211,115,298
8/5/201641.5941.9040.9741.37318,225
8/4/201685.2986.1385.2885.971,326,243
8/4/201641.8041.8040.8641.49373,552
8/3/201685.9786.1885.8786.15734,679
8/3/201640.2342.5040.2341.84750,678
8/2/201686.6686.6886.1486.531,455,592
8/2/201639.2039.8338.7639.74385,112
8/1/201687.1787.6287.0287.28692,281
7/29/201687.5687.7887.1487.391,801,572
7/29/201639.6439.8839.1439.23239,725
7/28/201686.8287.0786.4786.541,969,380
7/28/201639.5339.7839.4139.75186,913
7/27/201686.3286.4185.6386.151,154,899
7/27/201639.0439.7638.7639.57269,350
7/26/201685.3585.5585.0785.33916,844
7/26/201639.1239.2938.7538.78185,267
7/25/201684.6084.7984.3684.69787,833
7/25/201638.9439.2838.4139.06272,623
7/22/201683.9484.8183.8484.451,513,408
7/22/201639.2339.3138.9539.01187,296
7/21/201684.4284.8683.8984.202,128,713
7/21/201639.2639.4239.0739.08163,136
7/20/201682.9883.8182.8283.712,905,110
7/20/201639.4839.6039.1339.26237,910
7/19/201679.1079.4578.7179.321,406,618
7/19/201639.2039.4139.1239.41130,414
7/18/201679.1079.6578.8079.591,182,306
7/18/201638.8839.3838.8639.28240,713
7/15/201678.6978.9978.5678.97702,375
7/15/201639.0339.1938.7138.83146,618
7/14/201679.2679.5378.9579.21997,439
7/14/201639.2039.3638.8338.95160,671
7/13/201678.2278.6778.0278.09544,930
7/13/201638.9339.5238.8739.06391,984
7/12/201678.4378.7078.0578.311,122,112
7/12/201639.2539.5338.6938.84395,260
7/11/201677.8778.1477.7378.021,417,574
7/11/201638.9239.5238.5039.12396,046
7/8/201676.2676.7875.9276.601,438,026
7/8/201638.7639.5438.7438.80545,186
7/7/201674.6274.8574.3874.591,220,187
7/7/201638.8439.1338.4738.53395,099
7/6/201673.7374.7673.3374.711,131,553
7/6/201638.5638.9038.1438.75364,316
7/5/201674.9474.9873.9474.16927,087
7/5/201638.1938.7838.1038.59423,538
7/4/201638.3738.7838.1038.12184,702
7/1/201675.4375.5874.8574.97440,863
6/30/201674.3975.0373.8075.021,007,681
6/30/201638.6338.7638.2138.37529,110
6/29/201675.2675.4074.5575.10949,560
6/29/201638.5038.5937.9338.48473,741
6/28/201673.6874.0073.0673.851,078,106
6/28/201637.8538.3937.6538.34402,377
6/27/201672.3572.3671.3972.022,171,761
6/27/201637.4937.7737.1337.66332,211
6/24/201674.1776.3173.9273.943,748,653
6/24/201636.5237.9936.4037.72622,190
6/23/201680.5281.1879.7881.071,349,106
6/23/201637.8538.2737.7637.99331,508
6/22/201680.0180.1978.8078.831,132,669
6/22/201637.6338.2537.5237.85337,738
6/21/201679.1579.7878.8879.42994,650
6/21/201638.5238.5837.4137.50702,026
6/20/201679.2779.3078.0678.091,038,375
6/20/201638.4238.6438.1438.22455,466
6/17/201676.6877.0475.8076.901,097,189
6/17/201637.8038.6837.7738.206,798,115
6/16/201674.8676.3274.4376.201,790,080
6/16/201637.6537.8937.2737.731,604,697
6/15/201676.0376.4775.7975.831,329,314
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center