SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $77.40

down -0.23


16/9/2014 01:15 PM  |  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
4/22/201479.9480.2179.6279.72848,006
4/22/201455.3055.9855.2555.81261,701
4/21/201479.8380.1879.3380.07557,729
4/21/201455.1455.4855.0555.33114,079
4/17/201479.3880.2279.0079.771,594,107
4/17/201455.5455.5955.0355.05112,980
4/16/201480.1581.6979.8481.621,072,459
4/16/201455.4055.6355.1155.54138,990
4/15/201479.8780.2078.7780.001,196,684
4/15/201455.2955.5854.9055.41181,174
4/14/201479.0880.1178.8080.07837,397
4/14/201455.2955.3754.8755.25128,523
4/11/201478.9479.4078.5378.59708,033
4/11/201455.0455.6155.0455.30100,849
4/10/201481.4381.4779.7380.141,044,358
4/10/201456.1956.1955.1455.39202,283
4/9/201481.0081.4980.3881.441,479,506
4/9/201456.2556.3455.9456.32200,416
4/8/201479.8280.7379.6880.46760,563
4/8/201455.5256.3255.5256.27176,480
4/7/201480.2180.3679.1079.47998,344
4/7/201455.7755.9155.2655.72200,885
4/4/201480.7881.3580.3780.581,200,269
4/4/201455.7755.9155.5455.79149,706
4/3/201481.1181.1980.6380.78540,242
4/3/201455.7756.5955.5655.79181,583
4/2/201481.3481.4180.4080.991,353,333
4/2/201455.5456.0055.5155.91312,895
4/1/201481.4681.8381.2781.77957,658
4/1/201455.5055.9155.4555.75402,338
3/31/201481.1981.8580.8981.31675,205
3/31/201455.2555.7055.2555.69193,926
3/28/201480.2380.7580.0780.45707,861
3/28/201455.2455.6254.9655.25162,363
3/27/201479.4480.1779.2779.512,055,349
3/27/201455.3855.5054.6854.99161,766
3/26/201479.3379.4078.6879.331,414,986
3/26/201455.5455.9955.4555.49191,155
3/25/201478.1878.8577.9178.70709,712
3/25/201455.9056.0955.4455.53250,733
3/24/201477.8778.0877.2277.91783,931
3/24/201456.0156.3455.6155.95257,613
3/21/201477.3178.3177.2677.38984,475
3/21/201456.8157.1655.7656.05621,011
3/20/201476.2277.0776.1776.97607,618
3/20/201456.4657.2356.4657.03277,072
3/19/201477.7978.0976.6177.321,578,664
3/19/201456.9357.4256.5156.92273,460
3/18/201477.2678.1377.2078.03681,922
3/18/201455.6157.4655.6157.01397,211
3/17/201477.0677.6076.9377.191,281,284
3/17/201455.4555.8855.0155.79330,960
3/14/201475.0975.9575.0875.331,764,877
3/14/201455.8955.8955.4255.60193,693
3/13/201477.0777.1874.5974.871,502,697
3/13/201455.8355.8655.3955.86153,141
3/12/201476.8777.0776.5376.80981,853
3/12/201455.2255.9455.0555.78192,719
3/11/201477.7178.1977.3577.50914,679
3/11/201455.8455.8855.4555.51162,834
3/10/201477.5677.8276.8777.36382,112
3/10/201455.9656.2655.7556.01150,722
3/7/201478.8778.9377.8378.19733,461
3/7/201455.8656.4255.7556.07179,279
3/6/201479.2879.5079.0279.27705,497
3/6/201455.2156.1055.1155.60261,700
3/5/201478.5078.7778.1778.291,008,721
3/5/201455.3655.5455.0055.25285,583
3/4/201479.1179.2478.7478.96686,237
3/4/201454.7055.4954.4955.45317,172
3/3/201478.7978.9877.5377.741,115,605
3/3/201454.3654.8554.1554.6591,749
2/28/201480.3780.9979.8580.291,175,314
2/28/201454.6154.9654.3854.64350,097
2/27/201479.1479.8579.0679.74608,972
2/27/201454.5054.6854.2554.54316,560
2/26/201479.8580.1979.2879.53714,439
2/26/201454.1154.5353.9854.27207,858
2/25/201480.0780.3179.5079.811,073,377
2/25/201454.4054.4053.9854.01140,392
2/24/201479.5480.0379.4479.50475,792
2/24/201453.6854.4753.6854.30231,563
2/21/201479.5579.9279.1779.18723,429
2/21/201453.9754.2153.5753.61150,754
2/20/201479.2579.5478.8879.44808,596
2/20/201453.8154.2953.5454.041,061,671
2/19/201480.0480.4879.4979.531,621,655
2/19/201453.6053.9153.4353.89228,960
2/18/201480.6580.6580.1280.251,120,242
2/18/201453.7053.9453.5353.67179,922
2/14/201479.6880.2679.5180.15853,886
2/14/201454.1054.2253.4953.55456,207
2/13/201477.9779.2577.9779.17657,700
2/13/201452.1354.2952.1354.13392,954
2/12/201477.5178.3177.5178.011,343,133
2/12/201453.0353.9053.0353.40313,332
2/11/201477.0278.2377.0078.08834,316
2/11/201453.1953.9352.9953.12274,149
2/10/201476.4276.5076.1976.31423,382
2/10/201453.3653.7953.2053.44207,575
Trading Center