SAP AG $80.89

up +0.14


17/5/2013 05:17 PM  |  NYSE : SAP  |  Industries : Information / Software Publishers
Type:

SAP historical data

Date Open High Low Close Volume
5/17/2013 80.19 81.07 80.08 80.89 18763
5/16/2013 81.46 82.07 80.71 80.75 12436
5/15/2013 81.94 82.47 81.87 82.18 8664
5/14/2013 82.63 83.35 82.60 83.11 8310
5/13/2013 82.53 82.63 81.99 82.07 5638
5/10/2013 82.22 82.63 81.80 82.38 11478
5/9/2013 82.21 82.41 81.59 81.88 7199
5/8/2013 82.70 83.13 82.28 82.75 12454
5/7/2013 82.26 82.32 81.56 81.89 6548
5/6/2013 81.32 81.73 80.96 81.14 5318
5/3/2013 80.11 81.70 80.05 81.44 13471
5/2/2013 78.51 78.92 78.39 78.69 13005
5/1/2013 79.82 80.21 78.73 78.87 7214
4/30/2013 78.90 79.85 78.76 79.85 8895
4/29/2013 78.20 79.00 78.10 78.79 10044
4/26/2013 77.64 78.21 77.50 77.98 8076
4/25/2013 78.21 78.97 78.18 78.62 10463
4/24/2013 76.70 77.92 76.51 77.53 14673
4/23/2013 74.96 75.80 74.93 75.44 16763
4/22/2013 75.13 75.17 74.12 74.69 20105
4/19/2013 75.97 76.65 74.76 75.11 43790
4/18/2013 77.81 78.64 76.94 78.21 23478
4/17/2013 77.84 77.84 76.48 76.88 18671
4/16/2013 78.75 78.96 77.94 78.87 11767
4/15/2013 77.26 77.49 76.45 76.45 17314
4/12/2013 77.49 78.19 77.41 78.01 21639
4/11/2013 77.45 79.02 77.35 78.91 23581
4/10/2013 77.15 78.25 77.13 78.06 12731
4/9/2013 77.63 78.32 77.01 77.88 16721
4/8/2013 78.31 78.60 77.77 77.94 12613
4/5/2013 78.25 78.43 77.44 77.74 20020
4/4/2013 79.79 80.34 78.75 79.61 11985
4/3/2013 81.14 81.27 79.99 80.24 9897
4/2/2013 80.46 81.22 80.46 80.79 14250
4/1/2013 80.63 80.68 79.84 80.11 7321
3/28/2013 79.51 80.68 79.38 80.54 18775
3/27/2013 78.70 79.32 78.33 79.18 16560
3/26/2013 79.72 80.27 79.29 80.27 10166
3/25/2013 81.58 81.83 79.63 79.86 11986
3/22/2013 81.09 81.58 80.61 81.04 15438
3/21/2013 81.08 81.49 80.66 80.72 21484
3/20/2013 83.46 83.58 82.85 83.19 5412
3/19/2013 83.29 83.58 81.87 82.60 8513
3/18/2013 82.72 83.68 82.61 82.98 8385
3/15/2013 84.54 84.64 83.93 84.58 9433
3/14/2013 83.65 84.66 83.43 84.57 9251
3/13/2013 82.83 83.02 82.45 82.62 4408
3/12/2013 83.84 83.85 82.70 82.89 5034
3/11/2013 82.93 83.48 82.79 83.25 6500
3/8/2013 82.91 83.36 82.54 83.21 8677
3/7/2013 83.67 84.03 83.25 83.44 12481
3/6/2013 82.93 83.20 82.09 82.69 14426
3/5/2013 80.90 82.25 80.88 81.87 13755
3/4/2013 79.21 80.05 79.03 79.92 6112
3/1/2013 78.25 78.94 77.72 78.68 7800
2/28/2013 78.55 78.94 78.16 78.20 7980
2/27/2013 77.44 78.70 77.37 78.60 15934
2/26/2013 77.69 78.20 77.00 77.86 14366
2/25/2013 80.90 81.17 78.24 78.26 16291
2/22/2013 78.21 78.94 77.76 78.91 6543
2/21/2013 78.18 78.55 77.96 78.05 10889
2/20/2013 80.65 80.88 79.67 79.70 10382
2/19/2013 79.94 80.54 79.82 80.54 7057
2/15/2013 80.23 80.49 79.75 80.04 8948
2/14/2013 79.45 80.07 79.32 80.07 8162
2/13/2013 80.76 81.04 80.38 80.67 7232
2/12/2013 79.62 80.93 79.50 80.93 9392
2/11/2013 79.21 79.36 78.57 79.24 16451
2/8/2013 79.51 80.05 79.43 79.92 13731
2/7/2013 79.93 80.04 78.92 79.74 13098
2/6/2013 80.13 80.65 79.60 80.16 12615
2/5/2013 81.43 81.89 81.33 81.88 9388
2/4/2013 82.19 82.61 81.11 81.44 10292
2/1/2013 83.31 83.64 83.01 83.57 15774
1/31/2013 81.83 82.34 81.74 82.02 9673
1/30/2013 81.41 81.87 81.26 81.55 11800
1/29/2013 80.43 81.39 80.36 81.22 14605
1/28/2013 80.93 80.93 80.29 80.36 7190
1/25/2013 80.54 81.24 80.39 80.99 13651
1/24/2013 78.57 79.00 78.33 78.50 8140
1/23/2013 77.78 79.00 77.66 78.62 17093
1/22/2013 77.06 77.60 76.74 77.52 14427
1/18/2013 77.61 77.78 77.00 77.38 13104
1/17/2013 78.21 78.34 77.40 77.67 15583
1/16/2013 77.81 78.76 77.77 78.13 14114
1/15/2013 77.72 78.55 77.15 77.55 45019
1/14/2013 81.92 82.00 81.43 81.88 10821
1/11/2013 81.79 82.19 81.50 81.78 24333
1/10/2013 80.71 82.90 80.01 82.40 30141
1/9/2013 79.51 80.15 79.47 80.05 13203
1/8/2013 79.96 80.10 78.89 79.89 13598
1/7/2013 79.61 79.94 79.47 79.79 11933
1/4/2013 79.98 80.65 79.89 80.42 14854
1/3/2013 81.30 81.49 80.32 80.45 9900
1/2/2013 82.05 82.40 81.49 82.40 6865
12/31/2012 79.62 80.76 79.40 80.38 10229
12/28/2012 79.87 80.14 79.36 79.39 5247
12/27/2012 80.80 80.93 79.78 80.60 8667
12/26/2012 79.96 80.67 79.65 80.03 4193
12/24/2012 79.93 80.15 79.49 80.10 3257
Marketplace
Trading Center