$73.94 -7.13 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 24, 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
2/5/201474.6975.2874.6075.031,132,052
2/5/201451.8152.1651.1251.89224,726
2/4/201475.5775.6375.1275.32712,292
2/4/201451.8151.8351.3451.71216,250
2/3/201476.2076.4075.0075.091,182,225
2/3/201452.3852.7551.7751.89137,546
1/31/201475.9376.8475.6476.421,320,701
1/31/201452.1952.7652.0052.45337,744
1/30/201477.6677.8977.0477.62945,639
1/30/201451.9452.8751.9452.65220,569
1/29/201476.9377.7576.6876.92769,065
1/29/201452.1552.4651.6852.00185,607
1/28/201477.0477.7576.9677.561,482,039
1/28/201452.5552.5852.0452.43192,929
1/27/201478.5478.5877.5677.76847,022
1/27/201452.0652.5951.8752.41259,991
1/24/201478.5878.7077.2577.472,407,669
1/24/201452.6553.0052.0052.13270,815
1/23/201479.3179.7278.9879.652,711,753
1/23/201452.9752.9752.6052.76208,252
1/22/201480.3580.5879.7580.064,826,839
1/22/201452.7553.0852.6752.69517,363
1/21/201481.6281.7680.1481.411,365,315
1/21/201452.6953.0352.4252.54331,603
1/20/201452.5453.1152.3052.55138,337
1/17/201482.1982.7581.9882.321,204,925
1/17/201451.6052.7051.6052.55308,195
1/16/201483.0883.1782.2082.81924,890
1/16/201450.8251.7350.8251.68286,188
1/15/201482.3083.3982.2783.011,248,563
1/15/201450.2951.2250.2450.94186,297
1/14/201482.5982.7882.1882.781,056,104
1/14/201450.1250.9050.1250.45275,384
1/13/201483.0483.7983.0083.021,510,101
1/13/201449.9150.2249.7450.19565,059
1/10/201482.9183.8582.5683.541,844,872
1/10/201449.0050.3748.9449.85232,098
1/9/201484.7084.7583.6084.621,434,199
1/9/201448.7749.1848.7749.01124,307
1/8/201485.1085.6284.8685.451,124,468
1/8/201448.9049.1148.6748.91122,805
1/7/201484.2184.2483.6284.18718,780
1/7/201448.9049.1548.6548.75135,234
1/6/201484.8885.0484.3884.42517,544
1/6/201448.4648.8548.2648.65146,129
1/3/201484.0484.5083.9484.331,265,593
1/3/201448.3448.5948.2648.4469,412
1/2/201484.9785.0984.2084.911,614,676
1/2/201448.5348.6347.9048.3996,587
12/31/201386.7887.4286.6587.14621,518
12/31/201348.4048.9448.3548.3983,559
12/30/201385.9986.7485.8186.63256,141
12/30/201348.2548.7148.1948.3752,723
12/27/201385.5886.0485.2685.80865,342
12/27/201348.6548.7348.1348.2688,486
12/26/201385.2485.8685.2485.71228,777
12/24/201384.8685.3384.6785.15147,930
12/24/201348.4648.5948.1148.4055,028
12/23/201384.4384.8784.3484.84315,199
12/23/201348.3248.4047.8848.21983,927
12/20/201383.7284.4183.7284.20778,577
12/20/201348.3848.8348.0748.19764,704
12/19/201382.6883.6882.6083.571,538,869
12/19/201348.1748.4747.9348.26154,123
12/18/201381.7882.7681.2182.30703,457
12/18/201347.9648.4247.6047.98195,530
12/17/201381.3181.6480.9281.60662,786
12/17/201347.0148.0246.9947.77311,264
12/16/201382.0082.3981.7882.35659,033
12/16/201347.1347.3146.9447.17205,187
12/13/201381.0481.1580.5881.11461,806
12/13/201346.9147.2946.6847.23184,871
12/12/201380.6581.0180.3980.91888,120
12/12/201347.3147.4646.6446.71323,138
12/11/201382.0682.0681.2381.40540,511
12/11/201348.0948.0947.3247.42392,535
12/10/201381.7882.1581.3081.411,018,914
12/10/201347.8148.4647.2948.02279,702
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
Trading Center