$65.68 -0.48 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 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
10/24/201465.8165.9565.4265.68681,300
10/24/201431.5231.9531.3131.68286,951
10/23/201465.3166.4465.2066.161,403,385
10/23/201431.7131.7531.2831.53314,897
10/22/201464.9665.2364.1164.141,733,782
10/22/201431.4232.0031.3031.53582,627
10/21/201465.2466.1965.2366.071,497,695
10/21/201431.4731.4730.8831.30834,207
10/20/201465.7465.7864.1065.682,877,339
10/20/201430.9331.6530.8631.47523,583
10/17/201468.3969.2168.1068.991,245,444
10/17/201431.6631.8331.1331.38319,613
10/16/201465.7366.8765.4966.452,951,418
10/16/201430.9632.0030.7531.66395,717
10/15/201467.9168.1166.5068.041,623,655
10/15/201431.3832.0630.8831.26434,167
10/14/201468.6469.1368.3768.612,446,220
10/14/201431.8832.1931.4431.44333,444
10/13/201468.5369.2068.2368.251,134,018
10/10/201468.8469.6568.7468.783,258,431
10/10/201432.6032.9332.3032.31345,345
10/9/201469.7870.0568.8668.921,308,020
10/9/201432.8932.8932.1532.62420,545
10/8/201468.1869.3867.9169.213,017,852
10/8/201432.4832.9532.3032.91407,317
10/7/201471.0571.1970.3970.411,167,563
10/7/201432.1532.6731.9532.43432,123
10/6/201470.9971.7070.9571.311,396,671
10/6/201432.3332.9031.8632.23350,986
10/3/201470.8171.3570.7171.08939,608
10/3/201432.4132.6131.9932.48498,169
10/2/201471.0871.5470.7471.411,209,205
10/2/201432.1532.5232.0032.26539,296
10/1/201471.8471.8571.0971.261,207,606
10/1/201431.5632.1931.1732.09522,353
9/30/201471.8672.3071.6672.161,381,641
9/30/201431.6631.7130.6731.33588,823
9/29/201472.0672.7471.9872.45930,205
9/29/201462.3462.4160.5062.11369,001
9/26/201473.0173.1772.5773.15417,759
9/26/201462.1762.5561.5662.22251,729
9/25/201472.8673.0072.0972.361,688,507
9/25/201463.7863.7862.0162.14287,399
9/24/201472.9173.9772.8073.891,091,396
9/24/201465.0865.0863.9164.29279,538
9/23/201474.4474.7473.6373.661,005,256
9/23/201465.3865.5864.9064.91161,796
9/22/201474.7174.7274.2774.511,178,225
9/22/201466.4666.7065.0865.39235,552
9/19/201474.3974.4673.8473.973,268,601
9/19/201467.4267.5565.7767.281,108,791
9/18/201476.8377.4776.8377.35315,529
9/18/201467.0367.8266.9567.55310,070
9/17/201477.0077.1576.4776.52594,687
9/17/201467.2267.4966.8367.08332,758
9/16/201476.7177.5076.6677.35625,904
9/16/201466.4167.5266.3367.28335,458
9/15/201477.6977.8677.4177.63469,026
9/15/201466.4966.6866.3166.64198,712
9/12/201477.2477.5876.8877.43567,010
9/12/201466.1266.4265.9066.30189,104
9/11/201477.2377.8377.1877.64752,559
9/11/201465.4666.2365.2966.08375,953
9/10/201477.4777.8977.2777.76931,949
9/10/201465.9565.9965.1565.49178,368
9/9/201477.5877.9777.3777.61599,556
9/9/201466.1266.1765.7465.86293,181
9/8/201478.1778.6377.9178.25686,881
9/8/201466.4166.4866.0466.11218,241
9/5/201477.5877.9877.1177.94696,170
9/5/201466.4766.4866.0366.35294,819
9/4/201477.3877.9777.3177.40957,396
9/4/201465.8466.4565.8466.28257,120
9/3/201477.7077.9677.5577.73899,248
9/3/201465.9466.0965.6665.86267,896
9/2/201478.4078.6578.1278.54790,758
9/2/201465.9866.1465.4465.52259,061
8/29/201477.9078.2077.2377.93654,114
8/29/201466.3466.3465.7566.14199,833
8/28/201477.8878.1377.5877.88729,450
8/28/201466.0466.0965.5665.89200,037
8/27/201479.2179.2578.8879.19526,275
8/27/201466.5166.5566.0966.19131,853
8/26/201478.6979.0978.6378.81409,536
8/26/201466.1566.7466.0166.33199,815
8/25/201478.1878.7678.0178.47908,390
8/25/201466.1166.2265.8766.09140,426
8/22/201477.5577.6577.0177.23655,624
8/22/201465.5366.2665.5365.87220,908
8/21/201477.2478.0677.2477.96814,118
8/21/201465.4866.1265.2965.49206,530
8/20/201476.7277.5976.7277.401,038,241
8/20/201465.7565.8265.1165.71249,733
8/19/201477.8778.0677.7177.95459,766
8/19/201466.3066.3365.7365.93172,046
8/18/201477.1277.4176.9077.28488,704
8/18/201466.0066.2965.7466.01320,116
8/15/201477.5877.7275.6376.321,224,294
8/15/201466.5466.9265.5465.89335,613
8/14/201477.1977.3676.9777.08446,695
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center