$70.96 +0.16 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
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
4/18/201244.8145.9544.5845.44229,581
4/17/201264.2765.1363.9164.952,400,795
4/17/201244.1944.8944.0244.74225,066
4/16/201263.8764.2263.3863.733,275,752
4/16/201243.5244.2343.5144.172,030,874
4/13/201266.4966.5164.4965.425,666,431
4/13/201244.3944.4743.5543.71355,166
4/12/201266.9466.9765.2065.855,235,234
4/12/201244.3744.5343.8044.26223,304
4/11/201265.7566.4065.4665.922,572,140
4/11/201243.1644.7643.1644.56354,412
4/10/201266.1366.5164.2964.573,883,960
4/10/201243.2743.4142.9343.30224,591
4/9/201265.9766.5065.9565.951,293,289
4/9/201243.6543.6643.3843.46137,717
4/5/201266.1167.5166.0367.373,228,197
4/5/201243.4143.6143.1243.51278,610
4/4/201267.9568.3066.1667.482,724,547
4/4/201242.7243.7142.6643.55323,778
4/3/201270.7670.7868.9569.342,088,338
4/3/201243.5643.6943.0043.11470,164
4/2/201270.1971.2870.0170.971,582,193
4/2/201243.1044.0043.1043.77221,999
3/30/201269.8970.1769.6569.822,315,346
3/30/201243.0143.4143.0043.21730,968
3/29/201269.1669.9568.9869.851,333,198
3/29/201243.2943.2942.5043.152,253,386
3/28/201271.1771.1869.8670.211,708,790
3/28/201243.2043.4942.7043.30270,882
3/27/201271.2271.2670.5670.58855,323
3/27/201243.0143.5042.7743.32215,916
3/26/201270.7671.2570.7171.242,349,620
3/26/201243.2043.7442.9643.36212,665
3/23/201270.2270.5469.7970.381,221,844
3/23/201242.7043.2042.6743.20159,413
3/22/201270.2671.0470.2170.551,771,108
3/22/201242.2943.2542.1943.08696,136
3/21/201271.3071.5671.0471.241,725,026
3/21/201242.7142.8742.2642.29245,633
3/20/201271.3171.8471.1771.651,942,573
3/20/201242.8642.9642.4742.96273,512
3/19/201271.9272.5271.5672.311,144,123
3/19/201242.4443.2042.4442.82254,179
3/16/201271.7472.1071.6272.001,402,116
3/16/201242.9743.2742.3742.64903,628
3/15/201270.5671.5570.5071.462,085,326
3/15/201242.9443.3242.4143.15271,437
3/14/201270.4770.8070.1270.432,908,626
3/14/201243.5543.9542.8742.92333,760
3/13/201269.6470.7769.6270.772,876,630
3/13/201242.6743.6342.4943.55291,882
3/12/201268.6469.5068.5469.39719,177
3/12/201242.3842.5942.2742.59299,067
3/9/201268.6969.1368.5468.991,006,122
3/9/201242.0442.4542.0142.39187,805
3/8/201267.8569.0467.7368.801,436,876
3/8/201241.7042.5041.5941.90339,644
3/7/201266.4966.9266.3466.681,069,101
3/7/201240.5841.6940.5241.56372,651
3/6/201267.1567.2866.0666.382,428,052
3/6/201240.4341.1940.4040.78294,183
3/5/201268.3268.3567.6368.101,309,813
3/5/201240.4040.7740.4040.62217,723
3/2/201267.8167.8567.3667.661,006,439
3/2/201240.6640.7940.4340.58144,302
3/1/201267.8368.3467.6268.271,663,266
3/1/201240.7640.8640.2640.83232,352
2/29/201267.9768.5067.3467.611,205,470
2/29/201240.7541.1040.7141.04467,917
2/28/201267.4368.2167.2668.15947,848
2/28/201240.3640.9940.3640.60280,474
2/27/201266.1167.3266.0467.01914,343
2/27/201240.6240.6840.1440.47223,605
2/24/201267.7567.8367.4767.772,144,362
2/24/201240.8240.8240.4340.51164,305
2/23/201266.0066.6865.2766.641,588,391
2/23/201240.8140.9940.5440.70177,446
2/22/201265.3865.9465.1765.651,926,172
2/22/201240.8041.0840.6640.89178,831
2/21/201265.5965.9865.1165.371,337,080
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
Trading Center