SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $77.79

down 0.00


11/7/2014 04:04 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
7/10/201477.3577.9877.3277.79512,463
7/10/201464.0565.1264.0565.04364,619
7/9/201478.4578.6678.1978.51676,231
7/9/201465.0065.0064.2764.59192,363
7/8/201478.1578.3877.7877.93580,146
7/8/201464.1464.9663.7264.80437,460
7/7/201478.9179.0978.6078.97724,631
7/7/201463.9664.4363.5164.34282,697
7/4/201463.5064.2663.5063.9640,647
7/3/201477.7578.3577.7378.25361,661
7/3/201464.1564.3763.8863.91125,044
7/2/201477.5577.7177.3277.50638,487
7/2/201464.3164.4763.7164.10207,441
7/1/201476.8577.7676.7677.40864,961
6/30/201477.4477.6476.9377.001,023,912
6/30/201463.4164.0163.1963.93278,355
6/27/201476.7076.9476.5376.91400,187
6/27/201463.2263.6863.2163.59204,973
6/26/201476.9476.9476.1276.62792,346
6/26/201462.7863.1962.6863.07198,033
6/25/201477.1177.6277.0277.15861,053
6/25/201462.7663.2062.7362.93144,758
6/24/201477.5678.0177.4277.44319,820
6/24/201462.9563.3462.5562.90612,355
6/23/201477.9177.9477.3277.67528,541
6/23/201462.4362.8962.2062.81259,174
6/20/201477.6377.9177.4977.72972,018
6/20/201462.7562.9562.4062.80655,854
6/19/201478.6978.8078.1978.31702,527
6/19/201462.5062.7161.7762.65147,738
6/18/201477.8778.2677.5778.20425,899
6/18/201462.4862.6762.1462.39326,349
6/17/201477.0677.3476.9677.16443,943
6/17/201462.8962.9762.1562.87225,299
6/16/201476.8277.2676.6776.90676,935
6/16/201462.0563.1961.8163.14275,454
6/13/201475.9876.3075.7175.97388,362
6/13/201461.8162.4261.6761.98171,555
6/12/201475.1975.4375.0675.35882,559
6/12/201461.6561.9361.2961.85119,480
6/11/201474.9475.0374.7474.93298,894
6/11/201461.9962.1761.4361.86386,704
6/10/201474.9175.2074.6675.03697,065
6/10/201461.7562.2261.3462.04361,467
6/9/201474.7775.2374.7175.04544,421
6/9/201460.4662.4160.4662.25410,818
6/6/201475.4775.4974.9775.261,112,438
6/6/201459.0560.8959.0460.77238,098
6/5/201475.2175.9074.9775.75593,680
6/5/201458.5059.2357.5358.95518,359
6/4/201475.4775.7475.2575.381,367,479
6/4/201458.6359.2458.4059.09198,033
6/3/201476.1176.4776.0076.35430,457
6/3/201458.1758.7258.0458.51216,636
6/2/201476.1376.1875.6475.78537,221
6/2/201459.3759.4158.1258.33111,639
5/30/201476.6176.7176.3076.50383,441
5/30/201458.6959.0058.4358.63186,943
5/29/201476.2776.6276.1976.48783,669
5/29/201458.4158.7858.1258.68117,646
5/28/201476.5076.5375.8776.29777,856
5/28/201459.0659.1858.0758.18155,096
5/27/201476.1876.2175.6275.93714,223
5/27/201458.9459.5558.7059.27252,867
5/26/201458.6659.1358.6659.0041,851
5/23/201474.1574.6574.1274.57648,247
5/23/201459.1859.1858.6058.80120,241
5/22/201474.3774.6574.2074.21828,959
5/22/201459.2959.4058.9459.0889,506
5/21/201475.0075.5574.9475.53572,028
5/21/201458.8459.4758.7859.43223,341
5/20/201475.1075.4374.4374.81745,671
5/20/201459.2959.3058.7458.85178,477
5/19/201475.2075.4874.8575.421,658,909
5/16/201475.6975.8375.2375.81631,707
5/16/201459.0459.1158.5559.03103,396
5/15/201476.5676.5975.5575.78973,505
5/15/201459.6859.6858.4458.90211,017
5/14/201476.8477.3376.7776.771,099,171
5/14/201459.6060.0459.4659.65103,539
5/13/201477.0077.0076.3476.42783,192
5/13/201459.1359.8559.0459.60212,908
5/12/201476.6977.0276.5776.79854,861
5/12/201459.4759.5558.9959.24122,524
5/9/201475.4875.9875.1475.651,613,551
5/9/201459.0059.4458.6459.06162,894
5/8/201477.1177.2476.1676.361,993,488
5/8/201459.2959.2958.5058.99113,479
5/7/201478.3778.6977.8978.26866,014
5/7/201458.8459.2558.7359.20151,804
5/6/201478.9278.9777.9478.001,215,941
5/6/201458.8758.9058.5358.75141,890
5/5/201478.1078.8477.8778.50846,503
5/5/201459.1959.1958.5259.03136,780
5/2/201479.3880.4379.2980.01864,134
5/2/201458.8559.5458.8559.47101,473
5/1/201480.9081.1680.5380.63492,713
5/1/201458.4059.1058.4058.73142,382
4/30/201480.4081.0380.2280.991,104,055
4/30/201457.5358.6657.4858.61248,237
Trading Center