$81.00 -0.21 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
5/27/201681.1981.3380.7681.00506,614
5/27/201640.2740.3740.2140.27241,438
5/26/201681.4381.5480.9981.21917,157
5/26/201639.9640.7539.9540.25287,563
5/25/201680.5580.7980.1380.512,741,785
5/25/201639.9840.0739.7539.87327,197
5/24/201679.1179.7379.0879.55855,460
5/24/201640.5940.9339.5339.88555,270
5/23/201678.2778.5877.9077.95730,572
5/20/201677.6677.9677.4777.72883,353
5/20/201640.2941.5040.2740.67351,237
5/19/201677.1177.3276.5576.80800,989
5/19/201640.4740.5439.6540.14323,713
5/18/201677.0078.1776.8677.52660,927
5/18/201640.7041.0940.1540.54304,561
5/17/201677.4977.6776.7076.96956,079
5/17/201641.9942.0040.4340.68403,838
5/16/201677.2378.1277.1577.83595,644
5/16/201641.8042.3041.7742.07395,104
5/13/201677.0977.4276.7477.031,193,297
5/13/201641.4641.8541.3341.65237,947
5/12/201677.8978.0476.8777.25559,104
5/12/201641.7141.9241.1541.55364,019
5/11/201677.0077.4976.8576.86974,129
5/11/201641.3041.8341.1941.69282,447
5/10/201676.8677.6376.8577.59620,908
5/10/201640.7541.4940.5241.41273,210
5/9/201678.4178.7078.1578.31933,499
5/9/201640.4540.7840.2540.71273,365
5/6/201676.9977.4476.7977.33467,345
5/6/201640.6240.8040.4940.56289,031
5/5/201676.8077.7576.6777.071,288,075
5/5/201640.5540.7040.0440.70408,521
5/4/201677.6277.6877.1777.471,121,675
5/4/201640.3040.6440.0240.38365,640
5/3/201678.8279.0178.1878.52710,286
5/3/201639.7140.3639.3540.31394,443
5/2/201679.6879.8679.1579.75894,354
5/2/201639.5640.1139.1939.86327,607
4/29/201678.7478.8378.1778.62878,729
4/29/201639.9839.9839.3039.45362,314
4/28/201679.5280.1979.2079.37982,695
4/28/201640.1840.6940.0840.26286,016
4/27/201680.3881.1980.2081.021,350,851
4/27/201640.2540.5040.0540.42224,543
4/26/201679.2079.8178.9879.50869,720
4/26/201639.9640.4539.9640.37676,672
4/25/201679.5180.0279.3279.95599,475
4/25/201640.1540.1539.5440.02488,045
4/22/201680.6680.7279.7980.20891,039
4/22/201639.7040.4939.0940.37607,830
4/21/201680.0080.6079.7280.12861,069
4/21/201640.6840.7839.4039.57552,309
4/20/201680.2580.9080.0380.551,574,129
4/20/201639.4240.8239.3940.72717,785
4/19/201680.9781.0480.2080.631,447,142
4/19/201639.7939.8039.2339.33512,509
4/18/201679.0279.7178.9879.34690,464
4/18/201639.5239.7939.3139.73646,161
4/15/201678.8979.1778.3778.51515,801
4/15/201639.4139.7139.4139.69247,023
4/14/201678.9979.1278.6279.03932,975
4/14/201639.5939.8839.3139.49275,812
4/13/201677.9478.4377.7178.33747,794
4/13/201640.4040.5639.4439.50341,565
4/12/201677.2378.6877.0678.581,717,618
4/12/201640.1540.3939.7440.07280,223
4/11/201677.1777.5476.7976.901,991,187
4/11/201640.3440.8439.9240.04213,288
4/8/201677.3877.4776.6376.712,004,813
4/8/201639.7040.5039.7040.40634,741
4/7/201677.6677.9177.1277.27955,838
4/7/201639.9040.1339.5139.82322,544
4/6/201677.8079.1977.7579.19747,495
4/6/201640.5140.7539.6840.19356,415
4/5/201678.3478.5077.7677.851,881,865
4/5/201640.1840.9340.1140.57591,317
4/4/201679.9080.1179.3279.54710,324
4/4/201640.8141.0540.1440.55418,130
4/1/201678.7279.9778.6979.73842,364
4/1/201640.6141.4340.3340.90827,444
3/31/201680.9581.2480.3880.42607,991
3/31/201642.1542.3541.2541.64705,534
3/30/201680.6681.2380.6080.69967,132
3/30/201641.0442.5040.8442.27519,626
3/29/201678.8980.2878.6780.201,082,561
3/29/201640.5341.2840.4340.86322,107
3/28/201679.7880.4779.4380.23797,164
3/28/201640.3240.8540.3240.75224,484
3/24/201679.1979.5379.0779.44389,252
3/24/201640.6040.9940.4540.61281,826
3/23/201680.1580.1579.3379.49705,772
3/23/201640.9940.9940.4240.81437,538
3/22/201678.9279.7778.8279.56322,693
3/22/201639.9940.8039.9840.53392,767
3/21/201679.5579.9079.3979.62688,600
3/21/201640.0540.2339.8840.11302,402
3/18/201679.5580.3079.2179.91707,666
3/18/201640.8441.0039.8740.001,154,265
3/17/201679.2180.1879.0679.88659,052
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center