$72.54 +0.79 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 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
11/6/201244.7044.9044.0544.2874,455
11/5/201272.7073.0872.3372.95647,753
11/5/201244.0144.7844.0144.69219,885
11/2/201273.6473.6472.8472.87775,990
11/2/201244.0644.5043.9044.33162,408
11/1/201273.5873.9373.0773.881,094,977
11/1/201243.8144.4543.6144.32114,409
10/31/201273.2673.3572.6172.90992,595
10/31/201243.8544.2543.5443.83148,534
10/30/201243.6943.9943.2043.9461,544
10/29/201243.6943.8743.2443.8475,416
10/26/201271.7371.9570.9571.591,899,041
10/26/201243.3144.0043.3143.73111,865
10/25/201271.5571.9670.7570.941,377,435
10/25/201243.3143.6042.9443.36106,766
10/24/201272.0772.4770.7371.213,315,632
10/24/201243.0443.2342.7343.0994,263
10/23/201268.6769.9768.2569.692,008,305
10/23/201243.3443.3442.8043.12319,183
10/22/201270.5170.6069.2469.661,956,829
10/22/201243.5543.7443.3843.69206,577
10/19/201271.4671.4970.1870.212,023,206
10/19/201243.7144.0043.4343.50139,456
10/18/201271.2571.7670.5470.952,072,604
10/18/201243.7343.7943.4843.70159,091
10/17/201271.8271.9871.4171.511,669,509
10/17/201243.5943.9043.4343.72191,880
10/16/201272.5172.6372.0672.411,009,977
10/16/201243.4143.8943.4143.59162,182
10/15/201271.2071.4970.7171.47990,079
10/15/201242.7043.3442.7043.26133,788
10/12/201270.5571.0670.0270.541,877,036
10/12/201243.0043.0042.8142.8899,497
10/11/201269.9670.2068.9869.431,099,833
10/11/201243.0543.1942.6642.91266,831
10/10/201268.9969.2168.6769.052,344,477
10/10/201242.9943.2742.8042.95244,282
10/9/201270.9671.0769.7969.881,322,097
10/9/201243.0043.1542.5943.00422,758
10/8/201271.7572.0571.3071.63922,139
10/5/201271.8672.1871.3871.781,367,845
10/5/201243.1043.1842.8942.95159,719
10/4/201269.8171.2369.5371.062,147,197
10/4/201242.7043.3042.7043.07366,459
10/3/201270.9971.3370.5670.69930,590
10/3/201242.6542.9142.5942.79392,400
10/2/201271.0171.2070.2770.621,301,727
10/2/201242.8343.0642.5942.70488,199
10/1/201272.1172.3070.2870.632,031,885
10/1/201242.2142.9042.1842.63576,394
9/28/201271.4071.6270.6671.331,567,090
9/28/201241.8642.4841.6242.25876,016
9/27/201271.3271.7470.7771.381,327,614
9/27/201242.0342.2541.8342.13537,862
9/26/201270.9771.1270.5570.72979,583
9/26/201241.6342.3141.6342.06197,131
9/25/201273.2173.6072.0972.121,810,124
9/25/201241.8441.9941.5241.87852,884
9/24/201272.2672.5872.0872.31606,000
9/24/201241.0841.9940.9941.85534,266
9/21/201273.7873.8672.8372.901,112,259
9/21/201240.9041.3840.9041.031,323,910
9/20/201272.3072.6271.9572.421,092,354
9/20/201240.6541.0740.6140.93255,106
9/19/201272.8273.1872.6572.90762,788
9/19/201240.5040.9040.4540.831,229,301
9/18/201272.1772.9872.0472.85950,385
9/18/201240.4040.6340.2040.48315,821
9/17/201272.1772.4371.5671.83566,317
9/17/201240.1540.6839.7640.48381,658
9/14/201271.9372.5071.7772.03746,967
9/14/201240.7840.7840.0540.15312,914
9/13/201270.2771.4669.9271.34960,383
9/13/201240.9040.9040.5640.70192,794
9/12/201270.2870.5569.9970.351,199,878
9/12/201240.9240.9840.6540.90111,664
9/11/201268.3269.4268.3269.131,212,638
9/11/201241.3341.3340.4540.75261,473
9/10/201268.0968.7767.9668.25882,625
9/10/201241.6541.7041.4041.41124,515
9/7/201268.2268.8568.1368.781,243,759
9/7/201241.5241.8241.2241.60152,912
9/6/201267.1368.3967.1368.151,293,063
9/6/201241.1241.4941.0141.44146,953
9/5/201266.8967.1966.6466.751,772,498
9/5/201241.5541.7641.0641.18175,762
9/4/201266.2366.5365.5966.131,229,967
9/4/201241.2741.5341.1341.50117,199
8/31/201266.1466.2565.3265.661,235,646
8/31/201241.8242.0541.4341.56297,421
8/30/201265.1965.1963.9764.091,033,475
8/30/201242.0042.1041.8241.97234,421
8/29/201265.2165.5164.9465.01847,872
8/29/201242.8742.8741.9642.19485,241
8/28/201265.1665.3064.7364.931,416,516
8/28/201243.4744.0643.0443.22152,496
8/27/201265.1465.8764.9765.491,034,139
8/27/201243.6343.8943.4843.60192,947
8/24/201264.1664.9764.0464.79525,419
8/24/201243.4644.0443.3743.81910,009
Trading Center