$73.66 -0.85 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 23, 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
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
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
Trading Center