$66.57 +0.44 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 3, 2015 | 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
9/3/201566.2166.6866.1866.572,811,379
9/3/201529.7830.1429.6529.92220,420
9/2/201565.8566.1565.1966.131,495,502
9/2/201529.7929.9129.1929.80341,783
9/1/201566.1366.2065.3165.591,081,014
9/1/201530.2730.3029.3829.64361,171
8/31/201567.1567.5666.8767.26772,621
8/31/201530.7431.0929.9130.30629,553
8/28/201566.9967.5766.7767.461,369,193
8/28/201530.8330.9830.3830.81397,358
8/27/201567.5167.9667.0067.961,489,131
8/27/201530.9431.3230.4830.89526,320
8/26/201566.9167.2265.7766.807,063,850
8/26/201529.7630.8529.1730.64964,945
8/25/201568.6768.9166.3966.482,586,537
8/25/201529.9429.9529.3629.47461,509
8/24/201564.9167.9163.0665.472,794,678
8/24/201528.9329.6128.4329.08693,424
8/21/201568.5068.9767.6567.712,103,185
8/21/201530.2530.6929.8629.89561,106
8/20/201570.1770.2068.0968.101,364,428
8/20/201530.2830.7230.2330.55578,318
8/19/201569.5370.5169.3670.171,354,900
8/19/201530.7030.8429.9530.62585,008
8/18/201569.7569.8569.4469.76709,900
8/18/201530.5330.8630.4630.51250,835
8/17/201569.5470.2069.4170.16675,366
8/17/201530.3530.6430.2430.53287,534
8/14/201570.4170.7270.1470.62661,314
8/14/201530.8330.9830.4230.67317,730
8/13/201570.7371.0070.4570.68721,715
8/13/201530.8130.9430.6530.80206,689
8/12/201570.9871.6070.2371.581,129,026
8/12/201530.9530.9730.5730.77348,443
8/11/201572.3272.4171.2771.62573,935
8/11/201530.6931.1630.6531.10311,617
8/10/201572.2673.2872.2573.08493,748
8/10/201531.2731.2730.8230.90355,433
8/7/201571.8172.0771.4672.00584,049
8/7/201531.1231.2430.9331.17207,146
8/6/201572.8672.9672.1472.26774,520
8/6/201531.6231.6330.9831.09429,402
8/5/201572.2272.7872.1472.35447,039
8/5/201531.4532.1031.2531.47647,950
8/4/201572.1572.3171.7771.92885,380
8/4/201530.0331.4929.7131.44619,249
8/3/201572.4572.4571.3571.62980,897
7/31/201571.8772.1071.4671.67520,122
7/31/201529.5230.0029.4029.97577,274
7/30/201571.1671.7770.7571.641,295,640
7/30/201529.8129.8229.4129.49304,454
7/29/201571.7472.5771.6472.09889,021
7/29/201529.4829.8529.3529.79439,938
7/28/201571.5572.3971.4372.262,271,425
7/28/201529.7729.8729.4029.54614,495
7/27/201572.4972.5371.5771.691,819,042
7/27/201529.8029.8929.5829.80690,635
7/24/201573.5173.6472.2372.432,586,237
7/24/201529.9129.9129.7629.92360,738
7/23/201573.3173.7473.0873.421,217,950
7/23/201529.8529.9429.7529.84394,446
7/22/201572.8773.2472.3772.562,191,750
7/22/201529.7329.9029.6129.86333,910
7/21/201574.5274.7371.9172.803,605,931
7/21/201529.7329.8229.5229.73305,889
7/20/201575.0475.0874.3074.461,477,300
7/20/201530.2230.2229.7029.78266,796
7/17/201574.6874.7073.9174.17755,014
7/17/201529.7030.1529.5130.14496,002
7/16/201574.6974.8474.4374.60956,070
7/16/201529.7430.1229.6929.71511,277
7/15/201573.6374.7673.3774.151,817,765
7/15/201529.4829.6529.2229.601,050,589
7/14/201573.1073.4972.9673.21815,991
7/14/201529.7029.7029.2729.44705,932
7/13/201572.8273.0672.5172.601,006,403
7/13/201529.6829.7529.2529.601,013,210
7/10/201572.8472.8772.0672.271,495,685
7/10/201528.8729.2228.8229.13397,001
7/9/201570.1670.5469.7669.811,002,380
7/9/201529.5329.8628.7828.80624,450
7/8/201568.7569.1968.2868.48955,146
7/8/201529.6730.0729.4829.54404,060
7/7/201567.8769.0667.0268.842,377,538
7/7/201529.7029.8629.3029.67592,456
7/6/201567.8168.8567.7368.261,698,684
7/6/201530.0030.1629.4029.701,199,833
7/3/201530.0030.3330.0030.16151,626
7/2/201570.3770.3869.7269.96668,455
7/2/201529.7730.0429.5229.92828,728
7/1/201570.8070.9970.1770.371,247,276
6/30/201570.9370.9569.6570.231,520,369
6/30/201530.2030.5429.9730.21685,799
6/29/201571.7772.0070.5270.681,262,839
6/29/201530.6730.7030.0330.12436,496
6/26/201573.6973.7572.6772.97608,834
6/26/201531.3231.3930.7730.98377,649
6/25/201573.8373.9373.2073.50683,266
6/25/201531.5931.5931.1031.21379,085
6/24/201573.9274.1273.4073.51682,866
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!