SAP AG $76.92

down -0.26


19/6/2013 02:19 PM  |  NYSE : SAP  |  Industries : Information / Software Publishers
Type:

SAP historical data

Date Open High Low Close Volume
1/24/2013 78.57 79.00 78.33 78.50 8140
1/23/2013 77.78 79.00 77.66 78.62 17093
1/22/2013 77.06 77.60 76.74 77.52 14427
1/18/2013 77.61 77.78 77.00 77.38 13104
1/17/2013 78.21 78.34 77.40 77.67 15583
1/16/2013 77.81 78.76 77.77 78.13 14114
1/15/2013 77.72 78.55 77.15 77.55 45019
1/14/2013 81.92 82.00 81.43 81.88 10821
1/11/2013 81.79 82.19 81.50 81.78 24333
1/10/2013 80.71 82.90 80.01 82.40 30141
1/9/2013 79.51 80.15 79.47 80.05 13203
1/8/2013 79.96 80.10 78.89 79.89 13598
1/7/2013 79.61 79.94 79.47 79.79 11933
1/4/2013 79.98 80.65 79.89 80.42 14854
1/3/2013 81.30 81.49 80.32 80.45 9900
1/2/2013 82.05 82.40 81.49 82.40 6865
12/31/2012 79.62 80.76 79.40 80.38 10229
12/28/2012 79.87 80.14 79.36 79.39 5247
12/27/2012 80.80 80.93 79.78 80.60 8667
12/26/2012 79.96 80.67 79.65 80.03 4193
12/24/2012 79.93 80.15 79.49 80.10 3257
12/21/2012 79.74 80.07 79.33 79.61 11447
12/20/2012 80.90 81.15 80.54 81.09 7528
12/19/2012 81.21 81.56 80.36 80.49 18707
12/18/2012 79.96 81.21 79.94 81.21 21104
12/17/2012 80.13 80.69 80.13 80.64 7260
12/14/2012 79.39 80.46 79.30 80.39 8536
12/13/2012 79.56 79.79 78.74 78.91 5372
12/12/2012 79.92 80.11 79.62 79.75 12129
12/11/2012 79.73 80.02 79.60 79.82 7185
12/10/2012 79.12 79.44 78.98 79.43 7053
12/7/2012 79.14 79.28 78.56 78.92 8851
12/6/2012 79.04 79.48 78.69 78.92 8763
12/5/2012 79.09 79.61 78.72 78.91 17816
12/4/2012 80.08 80.41 79.67 80.13 13311
12/3/2012 79.50 79.71 79.13 79.53 13026
11/30/2012 78.32 78.66 77.75 77.99 16024
11/29/2012 78.19 78.58 77.73 78.43 8933
11/28/2012 76.58 77.55 76.43 77.55 5507
11/27/2012 77.02 77.28 76.70 76.98 8487
11/26/2012 77.37 77.85 76.96 77.83 7700
11/23/2012 76.83 77.38 76.79 77.21 7028
11/21/2012 74.98 75.43 74.76 75.23 7728
11/20/2012 73.60 74.38 73.32 74.36 17849
11/19/2012 72.35 73.59 72.31 73.47 10495
11/16/2012 71.18 71.44 70.53 71.22 8228
11/15/2012 70.87 71.16 70.58 71.04 7134
11/14/2012 72.07 72.14 70.92 71.21 12170
11/13/2012 71.20 72.09 71.04 71.58 9690
11/12/2012 70.94 71.39 70.57 71.15 9157
11/9/2012 70.59 71.21 70.49 70.93 12219
11/8/2012 71.60 71.83 71.17 71.21 7038
11/7/2012 72.04 72.37 71.60 72.16 10769
11/6/2012 73.34 73.91 73.26 73.76 6072
11/5/2012 72.70 73.08 72.33 72.95 6478
11/2/2012 73.64 73.64 72.84 72.87 7760
11/1/2012 73.58 73.93 73.07 73.88 10950
10/31/2012 73.26 73.35 72.61 72.90 9926
10/26/2012 71.73 71.95 70.95 71.59 18991
10/25/2012 71.55 71.96 70.75 70.94 13775
10/24/2012 72.07 72.47 70.73 71.21 33157
10/23/2012 68.67 69.97 68.25 69.69 20084
10/22/2012 70.51 70.60 69.24 69.66 19569
10/19/2012 71.46 71.49 70.18 70.21 20233
10/18/2012 71.25 71.76 70.54 70.95 20727
10/17/2012 71.82 71.98 71.41 71.51 16696
10/16/2012 72.51 72.63 72.06 72.41 10100
10/15/2012 71.20 71.49 70.71 71.47 9901
10/12/2012 70.55 71.06 70.02 70.54 18771
10/11/2012 69.96 70.20 68.98 69.43 10999
10/10/2012 68.99 69.21 68.67 69.05 23445
10/9/2012 70.96 71.07 69.79 69.88 13221
10/8/2012 71.75 72.05 71.30 71.63 9222
10/5/2012 71.86 72.18 71.38 71.78 13679
10/4/2012 69.81 71.23 69.53 71.06 21472
10/3/2012 70.99 71.33 70.56 70.69 9306
10/2/2012 71.01 71.20 70.27 70.62 13018
10/1/2012 72.11 72.30 70.28 70.63 20317
9/28/2012 71.40 71.62 70.66 71.33 15667
9/27/2012 71.32 71.74 70.77 71.38 13277
9/26/2012 70.97 71.12 70.55 70.72 9796
9/25/2012 73.21 73.60 72.09 72.12 18102
9/24/2012 72.26 72.58 72.08 72.31 6060
9/21/2012 73.78 73.86 72.83 72.90 11123
9/20/2012 72.30 72.62 71.95 72.42 10924
9/19/2012 72.82 73.18 72.65 72.90 7628
9/18/2012 72.17 72.98 72.04 72.85 9504
9/17/2012 72.17 72.43 71.56 71.83 5664
9/14/2012 71.93 72.50 71.77 72.03 7470
9/13/2012 70.27 71.46 69.92 71.34 9603
9/12/2012 70.28 70.55 69.99 70.35 11999
9/11/2012 68.32 69.42 68.32 69.13 12126
9/10/2012 68.09 68.77 67.96 68.25 8827
9/7/2012 68.22 68.85 68.13 68.78 12438
9/6/2012 67.13 68.39 67.13 68.15 12931
9/5/2012 66.89 67.19 66.64 66.75 17725
9/4/2012 66.52 66.53 65.59 66.13 12300
8/31/2012 66.14 66.25 65.32 65.66 12357
8/30/2012 65.19 65.19 63.97 64.09 10335
8/29/2012 65.21 65.51 64.94 65.01 8479
Marketplace
Trading Center