$70.44 +0.04 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 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
12/19/201470.0170.8469.8470.443,072,964
12/19/201432.8934.3332.5033.962,952,320
12/18/201469.1970.4269.1370.40884,484
12/18/201432.8032.9031.8332.791,097,295
12/17/201467.8068.9767.6868.40862,032
12/17/201432.9833.0632.2632.67905,922
12/16/201466.6768.5066.5867.54856,055
12/16/201433.5933.6932.5033.01969,279
12/15/201469.0469.1867.0367.201,234,570
12/15/201433.4033.8432.9133.59427,645
12/12/201470.0070.2268.4868.501,693,008
12/12/201433.8834.2233.2933.39441,936
12/11/201469.8570.8969.7870.221,158,427
12/11/201433.4234.0933.1433.89323,607
12/10/201469.7969.8268.6868.74807,720
12/10/201433.3433.6933.0433.37238,861
12/9/201469.6970.2569.4269.89990,597
12/9/201433.5133.8033.0533.66537,042
12/8/201470.3970.5869.6969.801,155,372
12/8/201434.2234.4933.6033.69377,023
12/5/201469.4470.0669.2569.75877,333
12/5/201433.9534.5533.9534.46369,595
12/4/201469.6969.7968.9969.17899,216
12/4/201434.7734.9333.8633.94617,874
12/3/201469.7569.9969.4469.701,086,382
12/3/201434.3034.7733.9134.72614,632
12/2/201470.9271.0370.2170.351,011,581
12/2/201434.5034.7334.2334.50568,265
12/1/201471.0871.2870.8170.85805,736
12/1/201433.4334.3232.9834.32719,859
11/28/201470.7570.8870.1970.32432,690
11/28/201432.5133.3732.5133.15515,534
11/27/201432.4932.9632.3532.96234,137
11/26/201471.0571.2970.9071.121,054,800
11/26/201432.0032.4331.9132.23445,801
11/25/201470.7571.0570.7370.80900,409
11/25/201433.0733.4531.7931.89851,899
11/24/201470.4770.6270.0770.361,035,669
11/24/201432.9933.5632.6332.81362,759
11/21/201469.7169.7869.2569.36728,867
11/21/201433.2633.4332.9032.97286,684
11/20/201468.1468.7968.0868.62551,232
11/20/201432.8933.5332.8933.25326,362
11/19/201469.1569.1768.4568.72857,104
11/19/201433.1533.2032.8132.93291,432
11/18/201468.1368.9467.9968.601,459,592
11/18/201432.9633.5532.9633.17330,016
11/17/201467.0767.6566.9867.521,107,758
11/17/201433.1633.5032.7932.83261,912
11/14/201466.2266.9766.2066.88393,470
11/14/201432.5733.0932.5732.99459,110
11/13/201466.1866.9866.1766.63623,272
11/13/201432.4032.8132.3032.63312,717
11/12/201466.3666.8466.2566.45948,711
11/12/201431.9732.4131.6532.31317,304
11/11/201467.1367.4666.9067.32473,909
11/11/201432.1032.3031.8331.95138,783
11/10/201466.9967.4066.8467.28767,528
11/10/201431.5032.0831.4932.04228,277
11/7/201466.6166.9666.4166.851,429,431
11/7/201432.4032.5031.3531.41292,395
11/6/201467.3267.7767.0867.49675,220
11/6/201431.8632.4031.3532.36441,526
11/5/201467.2267.4466.8467.22747,993
11/5/201430.7131.2430.5831.13487,997
11/4/201466.8067.2066.5466.921,094,405
11/4/201431.0431.4030.4530.72311,660
11/3/201467.2267.2866.8467.171,870,550
11/3/201432.0532.0530.9731.02338,562
10/31/201467.2468.1666.9968.131,900,559
10/31/201431.8232.2631.8131.98494,282
10/30/201465.5366.6765.4966.322,786,765
10/30/201431.3931.6031.3431.48202,741
10/29/201466.6866.9265.9866.173,066,753
10/29/201432.0032.0031.1931.34361,178
10/28/201466.5867.0266.4266.981,040,788
10/28/201432.1632.1931.6831.94307,544
10/27/201464.7365.7164.6365.41881,085
10/27/201431.6632.3931.5832.11287,489
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center