$71.12 0.00 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 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
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
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center