$89.44 +0.05 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
11/1/201687.7187.7685.8686.30751,109
11/1/201648.1748.6947.9148.11863,985
10/31/201687.8888.3087.6987.84637,742
10/31/201647.3948.3247.3248.20615,201
10/28/201687.7788.4387.6687.89461,223
10/28/201646.9347.6346.8547.41365,625
10/27/201688.3188.3987.6387.66799,728
10/27/201647.2247.3747.0147.05310,608
10/26/201687.7888.3787.6587.76528,801
10/26/201646.7147.5346.6547.10494,016
10/25/201688.1588.6388.0288.31697,325
10/25/201647.0547.1246.6146.70281,119
10/24/201689.0689.2088.2088.33938,379
10/24/201647.0247.6646.9547.17440,018
10/21/201689.2289.3888.3688.823,089,231
10/21/201645.8346.9245.7546.85565,932
10/20/201686.3987.4486.2087.281,157,222
10/20/201647.2847.2846.3446.52742,714
10/19/201687.1987.5086.9086.96578,113
10/19/201647.5847.5847.1047.29637,188
10/18/201688.1788.2087.4887.661,086,773
10/18/201646.9847.6646.9347.50588,909
10/17/201686.4486.6686.1986.35600,741
10/17/201646.6147.4146.5646.80565,768
10/14/201686.9587.2886.0786.131,358,326
10/14/201646.6247.1746.5246.52421,293
10/13/201686.4987.5286.1687.24651,470
10/13/201646.3446.9245.7246.61474,556
10/12/201687.6187.7287.1187.22921,574
10/12/201645.5046.8245.5046.62464,411
10/11/201689.6489.7088.5488.61897,530
10/11/201645.6245.7845.3345.54266,291
10/10/201689.9790.2389.9190.09750,084
10/7/201690.4890.5489.0689.57984,467
10/7/201645.5045.6645.1245.55213,383
10/6/201690.8291.0290.6490.93940,191
10/6/201645.4045.6744.9345.56239,197
10/5/201691.3891.4590.8590.96422,525
10/5/201645.2545.8245.1445.53438,233
10/4/201690.4691.1290.3490.57584,031
10/4/201645.3045.4644.7845.08350,348
10/3/201690.9291.3190.5990.89544,997
10/3/201645.5945.7545.1145.26248,645
9/30/201690.0191.6689.8491.411,029,163
9/30/201645.8045.9145.5545.59423,391
9/29/201690.9691.3589.2089.54952,836
9/29/201645.6245.7345.1945.59443,354
9/28/201691.4592.1890.9092.08926,194
9/28/201645.7546.1045.4845.66542,559
9/27/201689.7691.1689.6591.06731,209
9/27/201645.5046.0345.4245.76409,902
9/26/201690.9791.0390.5090.74628,814
9/26/201645.8646.0545.4945.60290,434
9/23/201691.7691.8991.5191.54726,275
9/23/201646.5046.5945.7645.89395,912
9/22/201692.5892.7692.1992.361,825,575
9/22/201646.0546.6946.0546.41272,841
9/21/201689.4590.4289.1690.32714,764
9/21/201645.2445.9945.1045.77350,102
9/20/201689.3789.3988.8589.04699,115
9/20/201644.6545.3544.6545.06378,251
9/19/201688.2188.4887.8588.09476,331
9/19/201644.5344.7544.1144.48568,016
9/16/201686.9387.1886.7086.861,034,879
9/16/201644.7644.7643.9244.53905,359
9/15/201687.7788.8187.5388.67758,238
9/15/201643.7044.8343.6044.64461,201
9/14/201688.1388.7688.0788.32561,273
9/14/201643.0043.6942.9643.60302,788
9/13/201688.2388.5187.6988.15934,824
9/13/201643.1443.2142.3043.05565,626
9/12/201687.3888.8187.2888.76889,163
9/12/201643.0943.4942.7743.16331,882
9/9/201688.6488.7287.6087.641,210,458
9/9/201643.5543.7743.1243.40264,642
9/8/201690.3890.5289.5089.541,057,537
9/8/201643.8144.3943.6243.93424,541
9/7/201690.7791.0090.3690.82621,278
9/7/201644.0044.2643.4043.79490,582
9/6/201690.2290.5089.9090.40537,078
9/6/201644.6344.6343.7544.16452,088
9/2/201689.3289.8189.0989.64535,952
9/2/201644.3145.0844.1044.60416,867
9/1/201688.2888.5387.9288.47612,110
9/1/201643.4444.3943.4444.10575,881
8/31/201687.8888.2087.6087.97490,104
8/31/201643.4643.7243.0143.60671,388
8/30/201688.7088.9988.5388.74719,963
8/30/201643.1943.5042.9543.24276,235
8/29/201686.6787.4486.6687.20724,971
8/29/201643.0043.4442.9743.16334,276
8/26/201687.5888.5586.8887.27868,908
8/26/201643.2343.7542.9743.02323,849
8/25/201687.2687.5487.1387.39424,669
8/25/201643.1243.5842.9843.27217,500
8/24/201687.6587.7187.2487.36386,612
8/24/201643.0243.5142.8543.12341,141
8/23/201687.9288.1187.6187.78339,454
8/23/201643.1843.3243.1243.26294,454
8/22/201687.2787.6587.1387.56351,732
Trading Center