$71.67 +0.03 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 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
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
6/24/201531.6031.8331.5231.56286,429
6/23/201574.8774.9374.4374.48560,687
6/23/201531.5331.9531.5231.58355,575
6/22/201574.6875.5774.5374.811,273,257
6/22/201531.1431.6331.1031.45319,012
6/19/201572.7172.8572.3572.66849,747
6/19/201531.0231.8331.0231.222,370,434
6/18/201572.5774.0872.4773.261,253,910
6/18/201531.4931.8231.4531.59372,787
6/17/201572.8873.2072.2572.89805,431
6/17/201531.5631.8031.3631.55642,449
6/16/201572.1573.1772.0472.96690,840
6/16/201531.7931.9731.5031.63772,913
6/15/201572.0572.7671.9372.47665,652
6/15/201531.6731.7931.5231.74222,220
6/12/201573.4273.9272.9473.55638,600
6/12/201531.9432.0831.6431.72869,616
6/11/201574.4674.7373.8074.20587,702
6/11/201532.1532.1631.8032.07571,857
6/10/201573.5974.3873.1774.09647,953
6/10/201531.5332.2231.5031.99864,223
6/9/201572.7773.0272.2972.73722,084
6/9/201531.1331.6931.0031.56705,311
6/8/201573.6273.7573.1073.42733,340
6/8/201531.5531.5531.0031.301,533,109
6/5/201573.6374.1573.2073.64814,950
6/5/201531.5231.7930.7231.711,621,896
6/4/201575.2076.1174.6874.84588,043
6/4/201533.8734.0931.3532.55871,395
6/3/201575.2175.9775.1875.66790,133
6/3/201533.7834.2533.5934.16274,650
6/2/201574.6375.0974.3974.68700,446
6/2/201533.8533.9633.5833.83174,454
6/1/201574.0874.1773.2873.86475,573
6/1/201533.6534.0733.5633.85242,759
5/29/201574.2674.4673.7573.90868,348
5/29/201534.1634.2033.7333.83460,460
5/28/201574.5674.6173.8674.26822,611
5/28/201533.9834.3933.8534.34272,426
5/27/201573.2674.2973.1374.191,148,272
5/27/201533.7934.4233.6234.07291,956
5/26/201574.0874.1473.0373.50892,003
5/26/201534.5034.5633.6333.82318,261
5/25/201534.4134.6734.4034.5558,521
5/22/201575.1375.1674.6974.71492,882
5/22/201534.6834.7134.3434.59149,276
5/21/201575.4875.9875.4175.80627,986
  • Showing 1-100 of 2,521 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!