SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $77.47

down -1.02


1/8/2014 11:24 AM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
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
12/7/201138.6038.7138.3438.60658,991
12/6/201158.5759.1958.5258.83867,491
12/6/201138.1938.8538.1938.51639,724
12/5/201159.0959.4058.2158.383,263,684
12/5/201138.0238.7437.8538.10252,271
12/2/201160.3860.4559.5459.54600,531
12/2/201138.8738.9937.7637.79210,369
12/1/201160.1560.5859.7160.01995,099
12/1/201137.9939.2137.9138.65255,371
11/30/201159.3359.9759.0959.961,080,953
11/30/201137.8537.9937.7637.99303,674
11/29/201157.0557.4556.7156.751,432,355
11/29/201137.8837.9837.2837.41213,181
11/28/201156.9557.2156.6156.97626,301
11/28/201138.1138.7537.5437.85432,802
11/25/201155.1455.7755.1155.141,138,079
11/25/201138.3138.3137.5638.10157,681
11/24/201138.2738.5938.0938.2578,485
11/23/201157.1857.2455.6855.822,580,351
11/23/201138.7838.7837.6638.45190,050
11/22/201157.5257.8457.0657.411,076,245
11/22/201139.9039.9038.8038.92415,471
11/21/201158.0558.1857.4557.811,485,736
11/21/201139.7840.1939.6540.11311,033
11/18/201159.2759.2958.3858.56902,868
11/18/201140.0640.3739.8440.08220,074
11/17/201159.6159.8958.4558.871,270,768
11/17/201140.2640.2639.8139.85227,456
11/16/201159.4260.1258.8358.861,217,899
11/16/201140.0040.6039.8040.11768,331
11/15/201159.8060.7059.5160.301,043,300
11/15/201140.0040.7739.9140.07196,016
11/14/201160.0260.2559.4859.72943,054
11/14/201140.3040.8439.9640.00264,422
11/11/201160.8061.4160.4660.681,247,023
11/11/201140.5040.5040.1640.32194,556
11/10/201159.6159.8758.5859.691,772,952
11/10/201140.3540.6039.8540.20214,990
11/9/201159.5859.8058.1458.482,498,054
11/9/201140.7640.9440.2740.41150,269
11/8/201161.7262.1460.9762.041,904,785
11/8/201141.2641.4941.0141.30144,041
11/7/201160.4861.2460.0661.133,846,512
11/7/201140.8041.2640.8041.17145,373
11/4/201160.8661.3660.5061.072,982,646
11/4/201141.3041.3740.5740.75171,955
11/3/201160.8562.1559.8961.982,195,988
11/3/201141.2341.6341.0141.26311,986
11/2/201159.7160.6459.4360.251,526,213
11/2/201140.8441.5040.8341.15201,234
11/1/201158.2959.6558.0458.962,825,874
11/1/201140.7841.0440.0040.80915,959
10/31/201161.2261.5860.3660.362,516,400
10/31/201141.5242.2541.1041.18273,180
10/28/201162.0862.7161.9562.541,440,168
10/28/201142.5742.8441.4341.86313,034
10/27/201161.8963.4361.3462.092,333,024
10/27/201142.1842.6842.0142.41264,388
10/26/201161.0061.2059.4060.622,123,313
10/26/201141.4842.0041.0041.61251,712
10/25/201159.6759.9058.6559.321,175,512
10/25/201141.2342.0940.8241.44560,253
10/24/201158.4759.6758.4659.67920,018
10/24/201141.9942.4941.5141.58400,124
10/21/201158.3858.8658.1958.86686,606
10/21/201141.2342.0040.6141.76672,091
10/20/201157.3257.5656.5357.39920,563
10/20/201140.7141.2340.5041.00223,422
10/19/201157.3657.9156.8656.951,327,106
10/19/201141.5041.9240.4140.50318,275
10/18/201157.1958.7556.7158.341,505,923
Trading Center