$69.96 -0.41 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 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
7/3/201530.0030.3330.0030.16151,626
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
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
  • Showing 1-100 of 2,519 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!