$70.40 +2.00 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
5/17/201243.4143.7042.9843.18459,009
5/16/201261.0261.3460.2260.331,454,313
5/16/201243.9944.5143.4143.66234,744
5/15/201261.4561.9460.7060.791,981,202
5/15/201244.0144.6343.8344.27161,982
5/14/201261.9862.8161.8362.141,809,818
5/14/201244.0644.3343.6244.07125,163
5/11/201262.1163.2661.9862.852,158,933
5/11/201244.0644.5044.0244.26111,480
5/10/201262.5462.6361.5961.802,447,888
5/10/201243.5943.8643.1643.81122,583
5/9/201261.4262.4361.1662.201,823,781
5/9/201243.4144.1443.4143.72209,661
5/8/201262.2662.5161.2962.291,685,262
5/8/201244.5144.9343.5243.94325,726
5/7/201262.6363.1762.4063.133,606,096
5/7/201244.7645.2744.4844.94164,747
5/4/201263.5063.8162.6962.921,406,615
5/4/201244.5144.9944.3644.78120,490
5/3/201265.1565.6164.5064.683,209,187
5/3/201245.5345.5344.7644.83162,340
5/2/201265.8566.0765.2865.841,307,370
5/2/201245.4046.0945.2845.69276,783
5/1/201266.2066.6466.1666.431,291,860
5/1/201246.2646.2645.5445.70160,155
4/30/201266.1766.5365.9666.291,149,638
4/30/201245.9246.3645.2546.17188,668
4/27/201266.7766.9766.4866.691,092,569
4/27/201245.3446.2445.1845.90679,657
4/26/201265.4067.2565.3167.163,353,212
4/26/201245.6845.6845.1545.52349,204
4/25/201265.4566.1265.3365.964,945,401
4/25/201245.3345.6745.2545.5395,970
4/24/201264.6465.4264.2865.153,258,357
4/24/201245.5145.7645.2745.49155,357
4/23/201264.1264.3163.5064.241,464,319
4/23/201245.3345.8845.0745.59155,278
4/20/201265.2965.6565.1065.223,112,291
4/20/201244.9945.9844.9845.85162,644
4/19/201265.0065.5564.0164.282,270,444
4/19/201245.4445.5244.6444.83204,397
4/18/201265.0565.4564.8164.882,567,068
4/18/201244.8145.9544.5845.44229,581
4/17/201264.2765.1363.9164.952,400,795
4/17/201244.1944.8944.0244.74225,066
4/16/201263.8764.2263.3863.733,275,752
4/16/201243.5244.2343.5144.172,030,874
4/13/201266.4966.5164.4965.425,666,431
4/13/201244.3944.4743.5543.71355,166
4/12/201266.9466.9765.2065.855,235,234
4/12/201244.3744.5343.8044.26223,304
4/11/201265.7566.4065.4665.922,572,140
4/11/201243.1644.7643.1644.56354,412
4/10/201266.1366.5164.2964.573,883,960
4/10/201243.2743.4142.9343.30224,591
4/9/201265.9766.5065.9565.951,293,289
4/9/201243.6543.6643.3843.46137,717
4/5/201266.1167.5166.0367.373,228,197
4/5/201243.4143.6143.1243.51278,610
4/4/201267.9568.3066.1667.482,724,547
4/4/201242.7243.7142.6643.55323,778
4/3/201270.7670.7868.9569.342,088,338
4/3/201243.5643.6943.0043.11470,164
4/2/201270.1971.2870.0170.971,582,193
4/2/201243.1044.0043.1043.77221,999
3/30/201269.8970.1769.6569.822,315,346
3/30/201243.0143.4143.0043.21730,968
3/29/201269.1669.9568.9869.851,333,198
3/29/201243.2943.2942.5043.152,253,386
3/28/201271.1771.1869.8670.211,708,790
3/28/201243.2043.4942.7043.30270,882
3/27/201271.2271.2670.5670.58855,323
3/27/201243.0143.5042.7743.32215,916
3/26/201270.7671.2570.7171.242,349,620
3/26/201243.2043.7442.9643.36212,665
3/23/201270.2270.5469.7970.381,221,844
3/23/201242.7043.2042.6743.20159,413
3/22/201270.2671.0470.2170.551,771,108
3/22/201242.2943.2542.1943.08696,136
3/21/201271.3071.5671.0471.241,725,026
3/21/201242.7142.8742.2642.29245,633
3/20/201271.3171.8471.1771.651,942,573
3/20/201242.8642.9642.4742.96273,512
3/19/201271.9272.5271.5672.311,144,123
3/19/201242.4443.2042.4442.82254,179
3/16/201271.7472.1071.6272.001,402,116
3/16/201242.9743.2742.3742.64903,628
3/15/201270.5671.5570.5071.462,085,326
3/15/201242.9443.3242.4143.15271,437
3/14/201270.4770.8070.1270.432,908,626
3/14/201243.5543.9542.8742.92333,760
3/13/201269.6470.7769.6270.772,876,630
3/13/201242.6743.6342.4943.55291,882
3/12/201268.6469.5068.5469.39719,177
3/12/201242.3842.5942.2742.59299,067
3/9/201268.6969.1368.5468.991,006,122
3/9/201242.0442.4542.0142.39187,805
3/8/201267.8569.0467.7368.801,436,876
3/8/201241.7042.5041.5941.90339,644
3/7/201266.4966.9266.3466.681,069,101
Trading Center