$81.92 0.00 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201681.4782.4281.3081.921,253,488
12/2/201644.3646.4844.1746.371,066,764
12/1/201682.8982.9781.7581.91868,170
12/1/201645.4045.4544.2844.48691,200
11/30/201684.2984.2983.1683.22596,414
11/30/201646.6146.6545.0245.43935,568
11/29/201683.9284.7983.8284.52597,836
11/29/201646.4046.8046.3546.71777,748
11/28/201685.0185.2384.5384.56710,747
11/28/201646.1646.5446.0546.50783,226
11/25/201685.8085.8585.3585.61658,072
11/25/201646.1946.3745.9746.16448,573
11/24/201646.4346.5946.2246.22254,252
11/23/201683.7484.1983.5784.14852,255
11/23/201646.4646.7046.2746.44661,763
11/22/201684.7985.5284.3685.401,735,235
11/22/201646.3246.7346.2546.54715,989
11/21/201683.8484.2583.6584.25683,356
11/21/201646.2446.3446.1646.34804,121
11/18/201682.9283.2882.7383.22870,439
11/18/201645.8246.2745.7546.25952,704
11/17/201682.1582.6982.0482.461,081,928
11/17/201645.9246.2545.6045.94897,636
11/16/201681.6382.5281.6282.24883,591
11/16/201645.3846.0045.2045.801,219,353
11/15/201680.9581.8980.9381.841,905,503
11/15/201644.5445.5944.3845.33679,569
11/14/201681.4481.8681.0781.611,290,144
11/14/201645.3245.4044.1944.60759,124
11/11/201682.6083.2682.2683.121,385,991
11/11/201645.3845.7745.0945.27866,819
11/10/201684.8385.5383.6584.351,319,786
11/10/201645.8045.8044.8545.191,278,707
11/9/201684.5586.2384.5585.97762,313
11/9/201647.5048.5747.4748.14653,738
11/8/201686.2786.8386.2586.46717,454
11/8/201648.0848.3847.8347.99413,957
11/7/201686.1786.7486.1286.71627,558
11/7/201647.4748.2047.4747.93491,696
11/4/201685.5585.8885.2085.35616,546
11/4/201647.6847.7145.8647.46468,927
11/3/201685.4485.6084.6584.71923,238
11/3/201647.8948.0047.3447.86366,792
11/2/201686.4786.8085.8386.05765,190
11/2/201648.0948.1747.4547.73525,302
11/1/201687.7187.7685.8686.30751,109
11/1/201648.1748.6947.9148.11863,985
10/31/201687.8888.3087.6987.84637,742
10/31/201647.3948.3247.3248.20615,201
10/28/201687.7788.4387.6687.89461,223
10/28/201646.9347.6346.8547.41365,625
10/27/201688.3188.3987.6387.66799,728
10/27/201647.2247.3747.0147.05310,608
10/26/201687.7888.3787.6587.76528,801
10/26/201646.7147.5346.6547.10494,016
10/25/201688.1588.6388.0288.31697,325
10/25/201647.0547.1246.6146.70281,119
10/24/201689.0689.2088.2088.33938,379
10/24/201647.0247.6646.9547.17440,018
10/21/201689.2289.3888.3688.823,089,231
10/21/201645.8346.9245.7546.85565,932
10/20/201686.3987.4486.2087.281,157,222
10/20/201647.2847.2846.3446.52742,714
10/19/201687.1987.5086.9086.96578,113
10/19/201647.5847.5847.1047.29637,188
10/18/201688.1788.2087.4887.661,086,773
10/18/201646.9847.6646.9347.50588,909
10/17/201686.4486.6686.1986.35600,741
10/17/201646.6147.4146.5646.80565,768
10/14/201686.9587.2886.0786.131,358,326
10/14/201646.6247.1746.5246.52421,293
10/13/201686.4987.5286.1687.24651,470
10/13/201646.3446.9245.7246.61474,556
10/12/201687.6187.7287.1187.22921,574
10/12/201645.5046.8245.5046.62464,411
10/11/201689.6489.7088.5488.61897,530
10/11/201645.6245.7845.3345.54266,291
10/10/201689.9790.2389.9190.09750,084
10/7/201690.4890.5489.0689.57984,467
10/7/201645.5045.6645.1245.55213,383
10/6/201690.8291.0290.6490.93940,191
10/6/201645.4045.6744.9345.56239,197
10/5/201691.3891.4590.8590.96422,525
10/5/201645.2545.8245.1445.53438,233
10/4/201690.4691.1290.3490.57584,031
10/4/201645.3045.4644.7845.08350,348
10/3/201690.9291.3190.5990.89544,997
10/3/201645.5945.7545.1145.26248,645
9/30/201690.0191.6689.8491.411,029,163
9/30/201645.8045.9145.5545.59423,391
9/29/201690.9691.3589.2089.54952,836
9/29/201645.6245.7345.1945.59443,354
9/28/201691.4592.1890.9092.08926,194
9/28/201645.7546.1045.4845.66542,559
9/27/201689.7691.1689.6591.06731,209
9/27/201645.5046.0345.4245.76409,902
9/26/201690.9791.0390.5090.74628,814
9/26/201645.8646.0545.4945.60290,434
9/23/201691.7691.8991.5191.54726,275
9/23/201646.5046.5945.7645.89395,912
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center