$91.41 +1.87 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
9/22/201692.5892.7692.1992.361,825,575
9/22/201646.0546.6946.0546.41272,841
9/21/201689.4590.4289.1690.32714,764
9/21/201645.2445.9945.1045.77350,102
9/20/201689.3789.3988.8589.04699,115
9/20/201644.6545.3544.6545.06378,251
9/19/201688.2188.4887.8588.09476,331
9/19/201644.5344.7544.1144.48568,016
9/16/201686.9387.1886.7086.861,034,879
9/16/201644.7644.7643.9244.53905,359
9/15/201687.7788.8187.5388.67758,238
9/15/201643.7044.8343.6044.64461,201
9/14/201688.1388.7688.0788.32561,273
9/14/201643.0043.6942.9643.60302,788
9/13/201688.2388.5187.6988.15934,824
9/13/201643.1443.2142.3043.05565,626
9/12/201687.3888.8187.2888.76889,163
9/12/201643.0943.4942.7743.16331,882
9/9/201688.6488.7287.6087.641,210,458
9/9/201643.5543.7743.1243.40264,642
9/8/201690.3890.5289.5089.541,057,537
9/8/201643.8144.3943.6243.93424,541
9/7/201690.7791.0090.3690.82621,278
9/7/201644.0044.2643.4043.79490,582
9/6/201690.2290.5089.9090.40537,078
9/6/201644.6344.6343.7544.16452,088
9/2/201689.3289.8189.0989.64535,952
9/2/201644.3145.0844.1044.60416,867
9/1/201688.2888.5387.9288.47612,110
9/1/201643.4444.3943.4444.10575,881
8/31/201687.8888.2087.6087.97490,104
8/31/201643.4643.7243.0143.60671,388
8/30/201688.7088.9988.5388.74719,963
8/30/201643.1943.5042.9543.24276,235
8/29/201686.6787.4486.6687.20724,971
8/29/201643.0043.4442.9743.16334,276
8/26/201687.5888.5586.8887.27868,908
8/26/201643.2343.7542.9743.02323,849
8/25/201687.2687.5487.1387.39424,669
8/25/201643.1243.5842.9843.27217,500
8/24/201687.6587.7187.2487.36386,612
8/24/201643.0243.5142.8543.12341,141
8/23/201687.9288.1187.6187.78339,454
8/23/201643.1843.3243.1243.26294,454
8/22/201687.2787.6587.1387.56351,732
8/22/201642.9143.2442.7843.18247,945
8/19/201688.3788.4087.9288.18530,154
8/19/201642.9942.9942.6542.90164,397
8/18/201687.8288.1387.6888.05299,453
8/18/201643.1443.1442.4542.95391,128
8/17/201687.6088.0287.2587.86427,969
8/17/201643.1343.2542.5543.16403,059
8/16/201687.9888.2587.7387.74711,713
8/16/201643.2043.2642.8243.13435,491
8/15/201687.7688.1787.6988.00437,266
8/15/201643.1243.3542.8243.26335,936
8/12/201688.1388.1587.3887.53811,308
8/12/201643.3143.3743.0043.16401,335
8/11/201688.0488.1487.6887.721,161,144
8/11/201642.9743.6042.9043.23584,397
8/10/201687.8687.9287.4987.67831,431
8/10/201643.1843.3642.4942.80620,779
8/9/201686.3187.8786.2887.281,287,077
8/9/201641.8843.2941.7943.21763,717
8/8/201685.2885.9085.2885.87547,350
8/8/201641.4341.9441.1841.79400,379
8/5/201685.5486.2785.4986.211,115,298
8/5/201641.5941.9040.9741.37318,225
8/4/201685.2986.1385.2885.971,326,243
8/4/201641.8041.8040.8641.49373,552
8/3/201685.9786.1885.8786.15734,679
8/3/201640.2342.5040.2341.84750,678
8/2/201686.6686.6886.1486.531,455,592
8/2/201639.2039.8338.7639.74385,112
8/1/201687.1787.6287.0287.28692,281
7/29/201687.5687.7887.1487.391,801,572
7/29/201639.6439.8839.1439.23239,725
7/28/201686.8287.0786.4786.541,969,380
7/28/201639.5339.7839.4139.75186,913
7/27/201686.3286.4185.6386.151,154,899
7/27/201639.0439.7638.7639.57269,350
7/26/201685.3585.5585.0785.33916,844
7/26/201639.1239.2938.7538.78185,267
7/25/201684.6084.7984.3684.69787,833
7/25/201638.9439.2838.4139.06272,623
7/22/201683.9484.8183.8484.451,513,408
7/22/201639.2339.3138.9539.01187,296
7/21/201684.4284.8683.8984.202,128,713
7/21/201639.2639.4239.0739.08163,136
7/20/201682.9883.8182.8283.712,905,110
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center