$65.68 -0.48 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 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
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
3/7/201240.5841.6940.5241.56372,651
3/6/201267.1567.2866.0666.382,428,052
3/6/201240.4341.1940.4040.78294,183
3/5/201268.3268.3567.6368.101,309,813
3/5/201240.4040.7740.4040.62217,723
3/2/201267.8167.8567.3667.661,006,439
3/2/201240.6640.7940.4340.58144,302
3/1/201267.8368.3467.6268.271,663,266
3/1/201240.7640.8640.2640.83232,352
2/29/201267.9768.5067.3467.611,205,470
2/29/201240.7541.1040.7141.04467,917
2/28/201267.4368.2167.2668.15947,848
2/28/201240.3640.9940.3640.60280,474
2/27/201266.1167.3266.0467.01914,343
2/27/201240.6240.6840.1440.47223,605
2/24/201267.7567.8367.4767.772,144,362
2/24/201240.8240.8240.4340.51164,305
2/23/201266.0066.6865.2766.641,588,391
2/23/201240.8140.9940.5440.70177,446
2/22/201265.3865.9465.1765.651,926,172
2/22/201240.8041.0840.6640.89178,831
2/21/201265.5965.9865.1165.371,337,080
2/21/201240.7241.2140.5840.84172,525
2/17/201264.9464.9864.2664.44616,405
2/17/201240.8541.1540.6140.90184,039
2/16/201263.5864.6363.4064.63895,339
2/16/201240.8641.1640.6141.06249,948
2/15/201263.8663.8963.1063.21886,268
2/15/201241.5641.5940.8741.16215,887
2/14/201263.6763.8463.3263.641,286,350
2/14/201241.0741.5940.7941.54266,538
2/13/201263.2663.3963.0863.331,245,842
2/13/201240.7641.4640.6041.20279,783
2/10/201262.7863.2162.6162.901,288,409
2/10/201240.9741.0840.4540.82135,027
2/9/201263.4064.2663.2563.852,939,151
2/9/201240.8241.2040.3541.20244,393
2/8/201263.0863.6062.9863.53904,361
2/8/201241.4841.4840.7141.19318,104
2/7/201263.4963.7362.8863.60970,310
2/7/201241.1341.6040.5441.48195,209
2/6/201262.9263.1562.6862.99672,226
2/6/201241.7941.7940.4240.92248,852
2/3/201263.0263.2962.6763.171,811,837
2/3/201241.0441.8141.0441.43263,479
2/2/201262.0662.5361.7961.921,293,261
2/2/201240.8441.5040.5940.88180,837
2/1/201261.3961.9761.3361.451,559,761
2/1/201240.8941.4440.2240.73317,531
1/31/201260.7660.7960.2560.481,047,533
1/31/201239.6141.3239.6140.84364,013
1/30/201259.8760.4459.6960.351,254,827
1/30/201239.5539.8438.2139.66310,660
1/27/201259.8260.5859.7960.352,272,468
1/27/201240.2540.4039.6739.77182,336
1/26/201259.7459.9359.2459.292,182,194
1/26/201240.0640.5440.0440.25162,515
1/25/201257.7658.6357.3458.482,364,667
1/25/201240.2540.5739.5640.10291,717
1/24/201257.5858.3357.5458.061,970,698
1/24/201240.7940.7940.3140.34184,381
1/23/201257.5357.9957.3757.761,798,993
1/23/201240.0841.0040.0840.81782,481
1/20/201256.9157.1256.8257.011,339,274
1/20/201240.5040.6039.7340.00188,207
1/19/201256.6157.1556.4557.051,837,343
1/19/201239.8040.6539.8040.28389,879
1/18/201256.7157.2056.5657.102,356,411
1/18/201238.6639.8738.6639.66673,289
1/17/201255.7355.9955.4855.673,106,421
1/17/201238.3738.7438.3538.66609,171
1/16/201238.3438.4738.1838.3759,501
1/13/201254.6454.8054.0154.565,496,890
1/13/201238.0638.3437.7338.09173,735
1/12/201253.2253.5052.9553.252,380,401
Trading Center