$71.73 -1.17 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 17, 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
11/26/201277.3777.8576.9677.83769,929
11/26/201244.9945.4644.8245.30227,747
11/23/201276.8377.3876.7977.21702,775
11/23/201244.3345.0044.3344.9080,532
11/22/201243.7144.5043.7144.5048,464
11/21/201274.9875.4374.7675.23772,790
11/21/201244.2444.3944.0644.2761,433
11/20/201273.6074.3873.3274.361,784,919
11/20/201244.2844.4543.9344.30152,677
11/19/201272.3573.5972.3173.471,049,448
11/19/201244.3744.3743.9444.28106,622
11/16/201271.1871.4470.5371.22822,716
11/16/201243.7543.8843.1143.87111,693
11/15/201270.8771.1670.5871.04713,337
11/15/201243.6143.9543.1043.67134,655
11/14/201272.0772.1470.9271.211,228,050
11/14/201243.8644.0043.0643.64146,528
11/13/201271.2072.0971.0471.58968,926
11/13/201243.9144.5743.7243.75233,052
11/12/201270.9471.3970.5771.15915,605
11/12/201243.6544.2543.6544.1579,676
11/9/201270.5971.2170.4970.931,221,811
11/9/201243.3543.9243.2243.9058,406
11/8/201271.6071.8371.1771.21703,748
11/8/201243.0643.4443.0643.22126,872
11/7/201272.0472.3771.6072.161,076,858
11/7/201244.5244.5243.1543.4987,394
11/6/201273.3473.9173.2673.76607,156
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
Trading Center