$65.36 -0.46 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 30, 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
6/28/201241.3941.6741.0041.67141,538
6/27/201256.8457.2956.5257.22884,943
6/27/201241.7141.7741.4341.73150,400
6/26/201256.2556.7256.0956.511,096,887
6/26/201241.1441.7840.9641.76117,706
6/25/201256.2656.4555.9056.281,615,093
6/25/201241.8242.0340.9141.35142,272
6/22/201257.8557.8857.2457.661,349,891
6/22/201242.0642.2841.7342.09114,246
6/21/201259.6959.7957.5357.571,351,786
6/21/201242.2342.3741.5541.81276,976
6/20/201260.2760.6859.9460.30899,721
6/20/201242.7143.0842.3942.58221,734
6/19/201259.9360.6259.8260.181,816,927
6/19/201241.3742.5541.3342.54227,037
6/18/201258.5859.1158.3658.84810,144
6/18/201240.4141.4940.3941.36287,271
6/15/201258.3458.9458.0558.88727,086
6/15/201241.0341.4940.6940.69603,952
6/14/201257.5457.7857.1257.731,050,953
6/14/201241.9741.9740.9940.99229,678
6/13/201257.5658.3257.1657.581,104,116
6/13/201241.8642.1041.6541.83190,708
6/12/201257.2957.7456.3457.681,042,672
6/12/201242.0842.4841.7441.97407,273
6/11/201258.7058.7457.0557.111,666,374
6/11/201241.8742.0441.2842.02314,275
6/8/201256.4057.3756.2257.311,051,103
6/8/201242.5542.7041.5241.57214,546
6/7/201258.0458.1456.7556.801,284,034
6/7/201242.2643.1442.0942.90326,319
6/6/201256.0757.5356.0057.533,098,770
6/6/201241.0142.1741.0142.04232,942
6/5/201254.9155.7754.9155.692,079,818
6/5/201241.5142.4041.1441.73157,273
6/4/201255.2055.6054.8355.411,390,513
6/4/201241.9042.3140.8041.72196,405
6/1/201255.6956.1354.9755.242,233,573
6/1/201242.9143.2541.8742.05158,402
5/31/201258.0558.0856.6657.323,475,960
5/31/201241.8843.2441.7642.80536,531
5/30/201257.1357.2556.6556.761,827,142
5/30/201242.2742.2941.6941.88181,578
5/29/201258.7358.9857.8258.221,268,962
5/29/201242.4142.8742.3842.61192,291
5/28/201242.9943.2442.4342.53565,436
5/25/201257.0857.6257.0157.071,376,417
5/25/201243.0743.2842.7942.99126,485
5/24/201258.5258.6057.4357.701,826,245
5/24/201242.7043.3642.5243.05236,452
5/23/201258.5358.9757.7458.802,280,775
5/23/201242.7342.7342.0542.49176,074
5/22/201259.4159.7658.2158.692,979,254
5/22/201242.7243.2442.3442.92135,178
5/21/201258.3458.9557.9058.791,565,922
5/18/201259.9659.9758.3558.532,768,496
5/18/201243.1843.2742.4442.70212,376
5/17/201260.7160.8559.8559.861,272,529
5/17/201243.4143.7042.9843.18459,009
5/16/201261.0261.3460.2260.331,454,313
5/16/201243.9944.5143.4143.66234,744
5/15/201261.4561.9460.7060.791,981,202
5/15/201244.0144.6343.8344.27161,982
5/14/201261.9862.8161.8362.141,809,818
5/14/201244.0644.3343.6244.07125,163
5/11/201262.1163.2661.9862.852,158,933
5/11/201244.0644.5044.0244.26111,480
5/10/201262.5462.6361.5961.802,447,888
5/10/201243.5943.8643.1643.81122,583
5/9/201261.4262.4361.1662.201,823,781
5/9/201243.4144.1443.4143.72209,661
5/8/201262.2662.5161.2962.291,685,262
5/8/201244.5144.9343.5243.94325,726
5/7/201262.6363.1762.4063.133,606,096
5/7/201244.7645.2744.4844.94164,747
5/4/201263.5063.8162.6962.921,406,615
5/4/201244.5144.9944.3644.78120,490
5/3/201265.1565.6164.5064.683,209,187
5/3/201245.5345.5344.7644.83162,340
5/2/201265.8566.0765.2865.841,307,370
5/2/201245.4046.0945.2845.69276,783
5/1/201266.2066.6466.1666.431,291,860
5/1/201246.2646.2645.5445.70160,155
4/30/201266.1766.5365.9666.291,149,638
4/30/201245.9246.3645.2546.17188,668
4/27/201266.7766.9766.4866.691,092,569
4/27/201245.3446.2445.1845.90679,657
4/26/201265.4067.2565.3167.163,353,212
4/26/201245.6845.6845.1545.52349,204
4/25/201265.4566.1265.3365.964,945,401
4/25/201245.3345.6745.2545.5395,970
4/24/201264.6465.4264.2865.153,258,357
4/24/201245.5145.7645.2745.49155,357
4/23/201264.1264.3163.5064.241,464,319
4/23/201245.3345.8845.0745.59155,278
4/20/201265.2965.6565.1065.223,112,291
4/20/201244.9945.9844.9845.85162,644
4/19/201265.0065.5564.0164.282,270,444
4/19/201245.4445.5244.6444.83204,397
4/18/201265.0565.4564.8164.882,567,068
Trading Center