$74.71 -1.09 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
5/22/201575.1375.1674.6974.71492,882
5/22/201534.6834.7134.3434.59149,276
5/21/201575.4875.9875.4175.80627,986
5/21/201534.3534.8934.3534.81192,122
5/20/201575.3375.8675.2275.70648,704
5/20/201534.7935.1134.3634.37362,215
5/19/201575.4075.8175.2875.60556,696
5/19/201534.9435.1634.6334.71264,276
5/18/201575.7476.0575.4375.63847,671
5/15/201576.8877.0876.5676.83868,131
5/15/201534.5235.0034.3734.98247,522
5/14/201576.6277.3676.4177.271,309,520
5/14/201534.7134.8834.2734.56305,944
5/13/201576.2176.6575.6175.72794,722
5/13/201534.3134.7233.9534.56395,547
5/12/201575.2275.6074.9175.271,064,954
5/12/201535.2635.3134.2934.36709,254
5/11/201575.5375.8775.4275.49774,177
5/11/201535.6636.0035.1635.40365,733
5/8/201575.6976.3575.6576.01521,035
5/8/201535.4535.9035.4535.65212,140
5/7/201575.0875.8974.9775.311,284,738
5/7/201535.4835.8235.3035.82504,774
5/6/201575.0775.3974.4574.721,443,647
5/6/201535.8535.8735.3535.55311,047
5/5/201575.2975.3474.2674.471,375,596
5/5/201535.6235.8135.5735.73254,830
5/4/201576.4876.6576.2176.211,439,236
5/4/201535.7436.2035.6835.81269,563
5/1/201575.9076.8675.8976.40768,418
5/1/201535.6536.0235.6535.96242,214
4/30/201576.2576.5375.4775.691,117,778
4/30/201535.5135.9935.5135.75507,277
4/29/201576.8777.0775.8676.221,304,913
4/29/201535.9436.1335.5435.85248,772
4/28/201576.8376.9976.2076.541,037,731
4/28/201535.6336.5335.5036.10520,574
4/27/201576.6277.1176.3376.391,259,181
4/27/201535.7535.8135.3035.65266,051
4/24/201574.8975.4174.3175.18762,497
4/24/201535.7535.8035.3735.70293,887
4/23/201573.9975.0673.8574.82944,068
4/23/201535.2535.8935.1335.82336,057
4/22/201573.9874.6873.4674.431,342,075
4/22/201535.3435.5234.8235.52300,864
4/21/201574.1674.5573.8174.141,563,125
4/21/201535.2135.3735.0435.19193,753
4/20/201572.5272.7872.0772.32832,140
4/20/201535.6135.9035.1535.21287,911
4/17/201572.0072.1971.2571.73924,355
4/17/201535.7235.8035.3435.54291,220
4/16/201572.7973.1072.3972.90925,469
4/16/201535.5135.7935.4335.78230,906
4/15/201573.5573.6772.7073.36574,551
4/15/201535.8535.9935.5535.68623,527
4/14/201573.6373.6973.2673.36726,131
4/14/201536.3936.4935.7935.98285,051
4/13/201573.2073.3072.5672.80682,683
4/13/201536.2136.3935.9736.36234,694
4/10/201573.2273.4972.9473.18604,645
4/10/201535.9636.3035.8736.27204,566
4/9/201572.8673.0972.5572.98686,833
4/9/201535.7536.2335.7535.95320,358
4/8/201573.6173.6772.6672.93876,115
4/8/201535.4235.8835.4235.76374,669
4/7/201573.4773.7972.9072.95686,234
4/7/201535.5035.9135.3335.42373,510
4/6/201572.4073.7372.3673.33856,995
4/6/201535.2835.7935.2835.50301,007
4/2/201573.1473.2772.5472.76808,666
4/2/201534.8935.9034.8435.59372,380
4/1/201573.0473.0472.0072.41960,056
4/1/201534.7435.1534.5535.01286,230
3/31/201572.4872.9072.1272.17998,451
3/31/201534.6735.0834.6734.81588,014
3/30/201572.9673.1572.7172.721,016,971
3/30/201534.8635.2234.5534.87314,077
3/27/201572.0772.6771.7272.541,221,917
3/27/201535.0535.4234.6834.87252,248
3/26/201571.5572.0970.9571.75835,478
3/26/201535.1135.5234.8534.99447,351
3/25/201573.3373.4172.0472.111,389,023
3/25/201536.3936.3935.5035.56389,390
3/24/201573.8874.1673.4773.531,393,029
3/24/201535.4836.3535.4836.31342,823
3/23/201572.8973.4672.5173.201,480,479
3/23/201535.6535.8135.3335.58254,592
3/20/201572.5573.2372.1072.762,766,052
3/20/201535.9335.9635.3935.601,181,376
3/19/201570.2270.5870.0570.311,642,152
3/19/201535.4435.7535.4435.69435,934
3/18/201569.5971.4769.5570.972,280,184
3/18/201535.0435.7534.9535.50450,534
3/17/201569.0269.2368.7469.01859,141
3/17/201534.8935.1534.5635.04276,920
3/16/201569.0569.6168.8769.48777,680
3/16/201534.7435.4834.7434.89475,525
3/13/201567.5868.3167.4268.08663,654
3/13/201535.1335.1634.5534.75255,004
3/12/201567.9968.2067.5968.091,227,916
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center