$73.90 -0.36 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
3/18/201569.5971.4769.5570.972,280,184
3/18/201535.0435.7534.9535.50450,534
3/17/201569.0269.2368.7469.01859,141
3/17/201534.8935.1534.5635.04276,920
3/16/201569.0569.6168.8769.48777,680
3/16/201534.7435.4834.7434.89475,525
3/13/201567.5868.3167.4268.08663,654
3/13/201535.1335.1634.5534.75255,004
3/12/201567.9968.2067.5968.091,227,916
3/12/201535.0235.4034.9735.32446,950
3/11/201567.2267.6366.8667.19679,021
3/11/201534.9035.0834.3835.00328,487
3/10/201567.4567.7666.8366.91794,000
3/10/201535.7735.9334.7934.97426,127
3/9/201568.3668.6468.1068.48506,000
3/9/201535.9936.1335.7636.00285,827
3/6/201569.0069.3168.3368.48886,823
3/6/201536.8136.9235.7536.05552,561
3/5/201570.1870.2669.8169.98497,495
3/5/201536.4737.1936.4436.99650,134
3/4/201569.6669.9669.1969.881,376,496
3/4/201536.3536.5036.2236.46466,401
3/3/201570.9371.0070.1670.41812,332
3/3/201536.2536.5036.0936.38525,429
3/2/201570.8671.1470.5671.112,479,131
3/2/201536.3236.3635.9136.24381,184
2/27/201570.3070.5070.0270.19527,555
2/27/201535.9936.4935.7336.32734,624
2/26/201569.8270.3069.6869.85646,656
2/26/201535.9136.2135.7135.81406,247
2/25/201570.0770.2769.8770.18568,843
2/25/201536.3536.4835.8335.97333,834
2/24/201569.6070.1669.3169.871,113,414
2/24/201536.2536.7236.2136.27369,750
2/23/201569.7170.0169.5269.68563,082
2/23/201535.9536.3235.8736.17322,368
2/20/201568.4869.9568.3169.63813,047
2/20/201536.0036.2535.7336.22339,342
2/19/201568.5169.2568.3468.88432,577
2/19/201535.5436.2835.5435.93304,128
2/18/201568.2469.1568.1668.96600,888
2/18/201535.6235.9935.4435.61468,568
2/17/201569.0669.2068.5469.08476,496
2/17/201535.6936.2535.5635.59545,631
2/13/201569.3269.5968.9569.09639,553
2/13/201536.0036.1435.6535.67464,666
2/12/201568.6769.1368.5969.09751,692
2/12/201535.9436.1435.7135.95503,259
2/11/201566.5367.0466.4966.84874,775
2/11/201535.9036.4935.6335.90715,222
2/10/201567.2367.4766.4767.331,805,878
2/10/201536.0236.5135.8035.89533,018
2/9/201566.3066.7166.1766.311,734,798
2/9/201535.8536.2035.7435.97368,565
2/6/201567.1767.4066.4966.672,718,067
2/6/201536.0336.6135.5535.74769,408
2/5/201568.0568.7467.7868.711,129,253
2/5/201536.7537.3034.8035.45822,155
2/4/201568.2068.2367.3167.391,333,839
2/4/201536.6536.9236.3836.48470,904
2/3/201567.7468.4267.4668.381,299,458
2/3/201537.3037.3036.4336.54345,246
2/2/201566.1767.0265.9366.951,187,275
2/2/201537.0637.5836.6437.25389,550
1/30/201565.6366.0065.2065.36967,880
1/30/201536.5037.3336.0836.54466,243
1/29/201565.0165.9564.9065.821,354,787
1/29/201536.1837.0536.1836.75392,243
1/28/201565.1965.3364.1364.19981,210
1/28/201536.8836.9136.0536.26392,411
1/27/201565.6265.9265.2265.501,302,149
1/27/201535.6736.8135.4936.60378,938
1/26/201565.4166.4165.1566.101,736,096
1/26/201536.4036.4935.6135.81238,253
1/23/201564.2865.0664.2064.521,032,705
1/23/201536.5836.6936.1336.29355,156
1/22/201563.9064.6263.6564.351,517,760
1/22/201534.8136.5034.8136.12584,805
1/21/201563.6164.1363.4064.082,283,813
1/21/201534.3535.0033.8834.73362,861
1/20/201563.6563.7662.8263.562,674,119
1/20/201534.6834.7434.0334.16351,291
1/19/201534.4934.5033.9834.4672,160
1/16/201566.2367.2465.8067.111,143,668
1/16/201534.1134.3933.9734.24196,678
1/15/201567.0967.4866.6066.881,060,945
1/15/201533.8934.3233.0334.23396,575
1/14/201566.6867.3966.3166.97841,166
1/14/201533.8334.1933.1533.53525,977
1/13/201567.1067.8066.4266.891,707,114
1/13/201534.4734.9533.8933.92482,537
1/12/201565.7668.1065.4867.703,279,418
1/12/201534.5334.6133.8134.30367,842
1/9/201565.2365.2764.4265.031,142,549
1/9/201534.9234.9634.1334.62404,031
1/8/201564.5166.3164.5066.131,184,698
1/8/201534.5635.1534.5134.94533,115
1/7/201564.9865.4664.6065.091,483,110
1/7/201533.5834.5133.3034.50304,490
1/6/201565.9366.4665.3665.681,484,200
Trading Center