$78.62 -0.75 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
12/9/201382.2082.4681.9782.40903,549
12/9/201348.0548.2447.5847.97175,861
12/6/201381.8282.5681.7782.222,208,218
12/6/201348.2748.2747.7948.02199,732
12/5/201381.0781.6181.0281.40647,741
12/5/201348.5448.5447.9048.01162,115
12/4/201380.3581.3580.2081.27775,817
12/4/201348.0348.2547.6748.23328,413
12/3/201381.4581.8681.1481.63625,366
12/3/201348.0748.4548.0248.32462,913
12/2/201382.1482.1681.6181.70381,224
12/2/201348.3148.4247.9548.21293,124
11/29/201382.8383.1782.3482.72573,516
11/29/201348.5149.2448.4248.42179,018
11/28/201348.3948.7548.2648.56344,488
11/27/201383.1483.5583.0483.38666,707
11/27/201348.4548.5448.2848.28213,750
11/26/201382.1282.8382.0582.53570,341
11/26/201348.6548.7848.2948.35221,322
11/25/201382.4482.7282.2282.301,175,205
11/25/201348.7149.0048.5248.60186,345
11/22/201381.5582.2281.3782.221,462,120
11/22/201349.0049.0048.4348.54251,424
11/21/201381.3481.6881.0481.64668,164
11/21/201349.4049.6649.0049.091,872,915
11/20/201382.2182.3981.1681.23629,021
11/20/201349.0149.3348.9049.24198,744
11/19/201382.2982.5281.8182.021,000,740
11/19/201349.0049.3949.0049.09297,313
11/18/201382.5982.5981.9381.951,273,371
11/18/201349.2349.2348.8949.05246,867
11/15/201381.5982.6681.4982.551,589,380
11/15/201348.9849.1448.6649.08194,134
11/14/201380.4980.9880.1180.74827,734
11/14/201348.6148.9548.6148.70193,087
11/13/201379.3380.6379.1180.60614,586
11/13/201348.8049.2148.5148.82166,246
11/12/201380.3780.5079.4079.821,071,180
11/12/201349.1949.3248.6648.94167,812
11/11/201379.7881.5179.6381.191,683,082
11/11/201349.6449.6448.9049.20301,298
11/8/201378.3479.2478.0279.221,121,766
11/8/201349.9750.1649.5849.71446,258
11/7/201378.8579.3978.4078.711,288,189
11/7/201351.6751.6749.5649.99298,948
11/6/201379.2179.6678.8179.261,138,860
11/6/201351.6751.6751.0051.2598,114
11/5/201377.4878.1177.0977.78798,260
11/5/201351.4851.6851.0051.25123,878
11/4/201378.1278.5778.0078.53359,564
11/4/201351.6551.8651.1651.4290,804
11/1/201378.1478.4077.6277.80813,747
11/1/201351.5952.2951.5951.82120,684
10/31/201378.8178.8978.3178.35697,239
10/31/201350.7751.9150.7751.59329,726
10/30/201379.3979.6478.4878.80758,036
10/30/201351.6851.8450.9550.99283,795
10/29/201379.7679.9079.0979.09772,311
10/29/201351.9152.4951.5051.69216,779
10/28/201380.0280.0279.4479.79836,388
10/28/201351.8552.5351.4951.76148,527
10/25/201379.8179.8979.0379.451,996,566
10/25/201351.5051.8551.1051.82154,186
10/24/201378.8078.8378.2978.46708,669
10/24/201351.2751.5051.1351.36873,458
10/23/201378.3578.7878.0378.551,557,419
10/23/201351.5351.9851.1251.351,162,003
10/22/201378.1779.3678.0478.973,308,114
10/22/201351.7052.2451.4351.45178,642
10/21/201377.3577.5976.1476.413,373,620
10/21/201351.5351.6751.0151.46130,393
10/18/201372.1274.5472.0673.752,655,479
10/18/201350.9851.9650.7551.61159,363
10/17/201372.8272.8972.3872.891,419,269
10/17/201351.1851.3550.7151.16135,270
10/16/201372.5073.1172.4273.081,077,266
10/16/201351.3151.8051.1751.5195,959
10/15/201372.4972.8672.3272.331,155,181
10/15/201351.1651.2350.2150.99190,923
10/14/201373.0873.5272.9373.40626,164
10/11/201373.3673.7672.8573.751,460,372
10/11/201351.8152.2151.3051.35181,955
10/10/201372.5172.6471.9072.221,252,891
10/10/201351.5052.2551.2451.69221,625
10/9/201371.0771.4170.2071.361,342,165
10/9/201351.2551.3550.5951.22208,868
10/8/201371.5271.5870.9170.94933,621
10/8/201350.1251.8650.1251.50607,134
10/7/201371.9072.0371.3971.471,459,965
10/7/201348.8849.8148.8849.48246,782
10/4/201373.4973.6673.2973.44622,716
10/4/201348.4149.3448.4149.13177,490
10/3/201374.6074.6173.7274.12544,940
10/3/201348.5248.9548.4648.53139,658
10/2/201374.3874.7873.7074.78894,294
10/2/201348.9448.9548.2048.53277,428
10/1/201373.8574.4173.6173.871,148,078
10/1/201348.8749.5548.8749.05196,992
9/30/201373.9174.1273.6673.921,033,860
9/30/201348.0149.3748.0148.87181,148
Trading Center