$76.55 +1.37 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 27, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
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
3/12/201535.0235.4034.9735.32446,950
3/11/201567.2267.6366.8667.19679,021
3/11/201534.9035.0834.3835.00328,487
3/10/201567.4567.7666.8366.91794,000
3/10/201535.7735.9334.7934.97426,127
3/9/201568.3668.6468.1068.48506,000
3/9/201535.9936.1335.7636.00285,827
3/6/201569.0069.3168.3368.48886,823
3/6/201536.8136.9235.7536.05552,561
3/5/201570.1870.2669.8169.98497,495
3/5/201536.4737.1936.4436.99650,134
3/4/201569.6669.9669.1969.881,376,496
3/4/201536.3536.5036.2236.46466,401
3/3/201570.9371.0070.1670.41812,332
3/3/201536.2536.5036.0936.38525,429
3/2/201570.8671.1470.5671.112,479,131
3/2/201536.3236.3635.9136.24381,184
2/27/201570.3070.5070.0270.19527,555
2/27/201535.9936.4935.7336.32734,624
2/26/201569.8270.3069.6869.85646,656
2/26/201535.9136.2135.7135.81406,247
2/25/201570.0770.2769.8770.18568,843
2/25/201536.3536.4835.8335.97333,834
2/24/201569.6070.1669.3169.871,113,414
2/24/201536.2536.7236.2136.27369,750
2/23/201569.7170.0169.5269.68563,082
2/23/201535.9536.3235.8736.17322,368
2/20/201568.4869.9568.3169.63813,047
2/20/201536.0036.2535.7336.22339,342
2/19/201568.5169.2568.3468.88432,577
2/19/201535.5436.2835.5435.93304,128
2/18/201568.2469.1568.1668.96600,888
2/18/201535.6235.9935.4435.61468,568
2/17/201569.0669.2068.5469.08476,496
2/17/201535.6936.2535.5635.59545,631
2/13/201569.3269.5968.9569.09639,553
2/13/201536.0036.1435.6535.67464,666
2/12/201568.6769.1368.5969.09751,692
2/12/201535.9436.1435.7135.95503,259
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center