SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $78.14

up +0.21


2/9/2014 02:00 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
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
1/12/201238.5338.7438.2038.20137,972
1/11/201252.9353.5152.7853.404,208,655
1/11/201238.4038.7038.2638.50664,097
1/10/201253.4253.9853.3953.872,579,663
1/10/201238.3738.4038.0538.30532,006
1/9/201254.5754.8054.2654.751,947,413
1/9/201238.7238.7238.2538.40228,278
1/6/201253.7654.0553.3054.001,557,078
1/6/201238.7338.8138.3838.62165,976
1/5/201253.9154.1453.6754.082,470,972
1/5/201238.9839.1938.6138.69227,631
1/4/201254.6754.7353.8954.151,972,914
1/4/201239.5639.8538.9339.18228,713
1/3/201254.2854.6554.1354.432,083,312
1/3/201239.3139.8839.1039.55293,276
12/30/201152.9953.1152.8452.95651,767
12/30/201138.5939.2138.5939.03207,147
12/29/201152.3952.9152.1052.89626,711
12/29/201138.4938.7938.4138.79113,980
12/28/201152.8152.8351.9652.211,606,627
12/28/201138.7838.8037.7438.45220,082
12/27/201153.5953.6253.2353.29592,385
12/23/201152.5553.2952.4653.251,123,996
12/23/201139.0039.0038.7838.90683,364
12/22/201153.0453.2352.6753.142,605,389
12/22/201139.0039.0038.7338.87301,386
12/21/201152.7153.3551.4052.246,343,977
12/21/201138.7039.4538.6239.002,031,562
12/20/201155.6655.9355.3355.732,326,526
12/20/201138.4539.2438.4538.62654,809
12/19/201155.0655.1454.2454.31757,874
12/19/201137.9838.8137.9838.40544,751
12/16/201155.1755.5154.4554.611,539,796
12/16/201138.2938.7937.8637.89897,235
12/15/201157.0957.1256.0156.111,096,079
12/15/201138.6538.9537.8037.87377,851
12/14/201156.4656.5555.5056.011,515,764
12/14/201138.5338.8337.3138.40471,874
12/13/201157.7258.0155.8056.021,168,412
12/13/201138.5538.9038.0138.53549,127
12/12/201157.7957.7957.0057.29786,240
12/12/201138.3938.6837.8038.551,578,451
12/9/201158.0458.9557.9858.781,149,965
12/9/201138.3038.9538.2538.41398,703
12/8/201158.0658.4957.5657.621,575,684
12/8/201138.6238.8638.0938.16282,410
12/7/201158.2958.9557.8758.681,488,647
12/7/201138.6038.7138.3438.60658,991
12/6/201158.5759.1958.5258.83867,491
12/6/201138.1938.8538.1938.51639,724
12/5/201159.0959.4058.2158.383,263,684
12/5/201138.0238.7437.8538.10252,271
12/2/201160.3860.4559.5459.54600,531
12/2/201138.8738.9937.7637.79210,369
12/1/201160.1560.5859.7160.01995,099
12/1/201137.9939.2137.9138.65255,371
11/30/201159.3359.9759.0959.961,080,953
11/30/201137.8537.9937.7637.99303,674
11/29/201157.0557.4556.7156.751,432,355
11/29/201137.8837.9837.2837.41213,181
11/28/201156.9557.2156.6156.97626,301
11/28/201138.1138.7537.5437.85432,802
11/25/201155.1455.7755.1155.141,138,079
11/25/201138.3138.3137.5638.10157,681
11/24/201138.2738.5938.0938.2578,485
11/23/201157.1857.2455.6855.822,580,351
11/23/201138.7838.7837.6638.45190,050
11/22/201157.5257.8457.0657.411,076,245
11/22/201139.9039.9038.8038.92415,471
11/21/201158.0558.1857.4557.811,485,736
11/21/201139.7840.1939.6540.11311,033
11/18/201159.2759.2958.3858.56902,868
11/18/201140.0640.3739.8440.08220,074
11/17/201159.6159.8958.4558.871,270,768
11/17/201140.2640.2639.8139.85227,456
11/16/201159.4260.1258.8358.861,217,899
11/16/201140.0040.6039.8040.11768,331
Trading Center