$73.97 -3.38 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 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
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
9/17/201477.0077.1576.4776.52594,687
9/17/201467.2267.4966.8367.08332,758
9/16/201476.7177.5076.6677.35625,904
9/16/201466.4167.5266.3367.28335,458
9/15/201477.6977.8677.4177.63469,026
9/15/201466.4966.6866.3166.64198,712
9/12/201477.2477.5876.8877.43567,010
9/12/201466.1266.4265.9066.30189,104
9/11/201477.2377.8377.1877.64752,559
9/11/201465.4666.2365.2966.08375,953
9/10/201477.4777.8977.2777.76931,949
9/10/201465.9565.9965.1565.49178,368
9/9/201477.5877.9777.3777.61599,556
9/9/201466.1266.1765.7465.86293,181
9/8/201478.1778.6377.9178.25686,881
9/8/201466.4166.4866.0466.11218,241
9/5/201477.5877.9877.1177.94696,170
9/5/201466.4766.4866.0366.35294,819
9/4/201477.3877.9777.3177.40957,396
9/4/201465.8466.4565.8466.28257,120
9/3/201477.7077.9677.5577.73899,248
9/3/201465.9466.0965.6665.86267,896
9/2/201478.4078.6578.1278.54790,758
9/2/201465.9866.1465.4465.52259,061
8/29/201477.9078.2077.2377.93654,114
8/29/201466.3466.3465.7566.14199,833
8/28/201477.8878.1377.5877.88729,450
8/28/201466.0466.0965.5665.89200,037
8/27/201479.2179.2578.8879.19526,275
8/27/201466.5166.5566.0966.19131,853
8/26/201478.6979.0978.6378.81409,536
8/26/201466.1566.7466.0166.33199,815
8/25/201478.1878.7678.0178.47908,390
8/25/201466.1166.2265.8766.09140,426
8/22/201477.5577.6577.0177.23655,624
8/22/201465.5366.2665.5365.87220,908
8/21/201477.2478.0677.2477.96814,118
8/21/201465.4866.1265.2965.49206,530
8/20/201476.7277.5976.7277.401,038,241
8/20/201465.7565.8265.1165.71249,733
8/19/201477.8778.0677.7177.95459,766
8/19/201466.3066.3365.7365.93172,046
8/18/201477.1277.4176.9077.28488,704
8/18/201466.0066.2965.7466.01320,116
8/15/201477.5877.7275.6376.321,224,294
8/15/201466.5466.9265.5465.89335,613
8/14/201477.1977.3676.9777.08446,695
8/14/201466.6466.9066.4566.55181,844
8/13/201477.1177.1576.5477.061,035,641
8/13/201466.1066.9866.0566.67185,145
8/12/201477.2877.4376.6977.091,043,613
8/12/201466.8067.3166.1866.53189,890
8/11/201477.3577.9477.1377.64865,627
8/11/201466.7467.1466.4366.74239,708
8/8/201476.3676.9076.1576.88652,708
8/8/201466.7266.7265.6266.52354,162
8/7/201477.8377.9476.3176.58606,217
8/7/201468.2668.2966.2066.58527,953
8/6/201476.4477.4276.4477.051,013,118
8/6/201468.5169.2468.1368.29286,583
8/5/201477.8577.8977.1477.30605,802
8/5/201467.9369.0867.2668.95500,650
8/4/201476.8277.2776.3277.131,158,800
8/1/201477.5578.0977.2777.411,516,541
8/1/201467.3767.5967.0067.57242,834
7/31/201479.1579.4078.4878.49876,905
7/31/201467.0068.0766.8667.67317,869
7/30/201480.4280.5379.8080.31594,413
7/30/201467.0067.2566.6867.10288,722
7/29/201480.5380.8480.1280.31625,168
7/29/201467.2867.4066.9266.96132,903
7/28/201480.6180.7079.9280.481,233,029
7/28/201466.6667.6866.5567.15255,974
7/25/201481.0481.2080.1280.68919,459
7/25/201466.6067.3666.3266.66205,917
7/24/201481.8281.9781.3781.80786,976
7/24/201466.4767.0166.4566.68205,084
7/23/201482.6782.7082.2882.30658,152
7/23/201465.2366.9065.2366.55394,249
7/22/201481.3882.0181.3181.74712,199
7/22/201465.4265.9865.2365.86168,133
7/21/201481.0281.4180.8381.23878,918
7/21/201465.5265.5765.0965.45125,605
7/18/201480.6581.4980.4581.331,132,236
7/18/201465.4565.8765.3065.52121,085
7/17/201481.1981.4779.7780.683,552,985
7/17/201465.4465.7365.0565.55180,647
7/16/201478.3979.8178.2379.642,512,099
7/16/201465.0065.6464.8765.44199,042
7/15/201478.2278.5977.8878.12679,499
7/15/201464.8965.0064.7164.96304,450
7/14/201479.2479.3178.8379.07525,730
7/14/201464.8664.9264.4864.70172,307
7/11/201477.2377.9577.0577.79571,021
7/11/201464.7664.9264.3064.80275,587
7/10/201477.3577.9877.3277.79512,463
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center