$89.48 +0.25 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 20, 2017 | 12:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
1/19/201788.8089.4988.8089.231,153,558
1/19/201747.0147.5746.9147.52367,321
1/18/201788.9089.3888.8789.35790,134
1/18/201747.3947.6447.0847.09590,390
1/17/201789.5189.7489.2889.64853,804
1/17/201747.3347.5847.0747.43345,507
1/16/201746.9347.4746.9347.42129,918
1/13/201789.2889.6889.1089.44406,078
1/13/201746.9847.5646.9247.26332,363
1/12/201788.7289.6288.6789.39614,420
1/12/201746.5347.1546.5246.98324,575
1/11/201787.8388.9287.7688.791,417,935
1/11/201746.8747.0546.5946.81308,200
1/10/201789.0389.2888.5188.63579,928
1/10/201746.8247.2246.5746.90361,867
1/9/201788.9789.4888.9289.361,230,843
1/9/201746.3547.0246.2846.87360,334
1/6/201787.8288.7387.7288.47911,445
1/6/201747.3847.3846.3646.39580,194
1/5/201786.3787.9586.3387.851,257,940
1/5/201747.0147.5446.8947.38489,803
1/4/201785.6686.7085.4986.661,057,673
1/4/201747.1047.2846.9647.10391,361
1/3/201786.2586.4485.9286.30803,732
1/3/201747.5347.6046.9147.10335,885
12/30/201686.9287.2386.0786.43835,039
12/30/201647.5547.7047.3347.51321,474
12/29/201686.3886.6986.2386.51529,631
12/29/201647.1947.5847.0947.53335,837
12/28/201685.9286.0385.5485.68363,416
12/28/201647.1947.3946.9947.17325,779
12/27/201685.7686.1485.7385.80320,283
12/23/201685.4485.7585.4285.69349,427
12/23/201647.2547.5247.1247.29233,374
12/22/201685.9585.9985.5885.711,020,824
12/22/201647.5047.5046.9047.31511,507
12/21/201686.6186.6785.8585.95478,221
12/21/201647.2947.7947.2247.49356,762
12/20/201685.7786.0985.5886.05426,419
12/20/201646.7947.7146.7547.22505,679
12/19/201685.4785.8885.1185.27424,338
12/19/201646.6246.8746.2546.75562,654
12/16/201684.8185.2184.7685.01569,112
12/16/201646.3747.1646.3146.491,993,360
12/15/201684.2884.9484.1484.68770,797
12/15/201645.7346.3745.7246.05580,925
12/14/201685.6085.9884.7184.91686,850
12/14/201646.1846.4445.5745.74501,237
12/13/201685.1786.0585.1785.44486,465
12/13/201645.6146.4445.5746.15592,533
12/12/201684.7084.7384.0384.46767,038
12/12/201645.4045.7445.3145.45410,185
12/9/201684.3784.6284.2184.43552,511
12/9/201645.3145.7845.2445.50562,409
12/8/201684.1784.6484.0584.24877,422
12/8/201645.7545.7545.2745.36542,727
12/7/201683.5084.9583.4584.74583,885
12/7/201645.8646.0945.3745.68728,421
12/6/201682.4983.1582.4582.99680,411
12/6/201645.7445.8944.9345.78845,810
12/5/201682.8583.2982.5983.13438,816
12/5/201646.1746.5545.4745.81746,451
12/2/201681.4782.4281.3081.921,253,488
12/2/201644.3646.4844.1746.371,066,764
12/1/201682.8982.9781.7581.91868,170
12/1/201645.4045.4544.2844.48691,200
11/30/201684.2984.2983.1683.22596,414
11/30/201646.6146.6545.0245.43935,568
11/29/201683.9284.7983.8284.52597,836
11/29/201646.4046.8046.3546.71777,748
11/28/201685.0185.2384.5384.56710,747
11/28/201646.1646.5446.0546.50783,226
11/25/201685.8085.8585.3585.61658,072
11/25/201646.1946.3745.9746.16448,573
11/24/201646.4346.5946.2246.22254,252
11/23/201683.7484.1983.5784.14852,255
11/23/201646.4646.7046.2746.44661,763
11/22/201684.7985.5284.3685.401,735,235
11/22/201646.3246.7346.2546.54715,989
11/21/201683.8484.2583.6584.25683,356
11/21/201646.2446.3446.1646.34804,121
11/18/201682.9283.2882.7383.22870,439
11/18/201645.8246.2745.7546.25952,704
11/17/201682.1582.6982.0482.461,081,928
11/17/201645.9246.2545.6045.94897,636
11/16/201681.6382.5281.6282.24883,591
11/16/201645.3846.0045.2045.801,219,353
11/15/201680.9581.8980.9381.841,905,503
11/15/201644.5445.5944.3845.33679,569
11/14/201681.4481.8681.0781.611,290,144
11/14/201645.3245.4044.1944.60759,124
11/11/201682.6083.2682.2683.121,385,991
11/11/201645.3845.7745.0945.27866,819
11/10/201684.8385.5383.6584.351,319,786
11/10/201645.8045.8044.8545.191,278,707
11/9/201684.5586.2384.5585.97762,313
11/9/201647.5048.5747.4748.14653,738
11/8/201686.2786.8386.2586.46717,454
11/8/201648.0848.3847.8347.99413,957
11/7/201686.1786.7486.1286.71627,558
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center