$65.68 -0.48 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 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
6/3/201476.1176.4776.0076.35430,457
6/3/201458.1758.7258.0458.51216,636
6/2/201476.1376.1875.6475.78537,221
6/2/201459.3759.4158.1258.33111,639
5/30/201476.6176.7176.3076.50383,441
5/30/201458.6959.0058.4358.63186,943
5/29/201476.2776.6276.1976.48783,669
5/29/201458.4158.7858.1258.68117,646
5/28/201476.5076.5375.8776.29777,856
5/28/201459.0659.1858.0758.18155,096
5/27/201476.1876.2175.6275.93714,223
5/27/201458.9459.5558.7059.27252,867
5/26/201458.6659.1358.6659.0041,851
5/23/201474.1574.6574.1274.57648,247
5/23/201459.1859.1858.6058.80120,241
5/22/201474.3774.6574.2074.21828,959
5/22/201459.2959.4058.9459.0889,506
5/21/201475.0075.5574.9475.53572,028
5/21/201458.8459.4758.7859.43223,341
5/20/201475.1075.4374.4374.81745,671
5/20/201459.2959.3058.7458.85178,477
5/19/201475.2075.4874.8575.421,658,909
5/16/201475.6975.8375.2375.81631,707
5/16/201459.0459.1158.5559.03103,396
5/15/201476.5676.5975.5575.78973,505
5/15/201459.6859.6858.4458.90211,017
5/14/201476.8477.3376.7776.771,099,171
5/14/201459.6060.0459.4659.65103,539
5/13/201477.0077.0076.3476.42783,192
5/13/201459.1359.8559.0459.60212,908
5/12/201476.6977.0276.5776.79854,861
5/12/201459.4759.5558.9959.24122,524
5/9/201475.4875.9875.1475.651,613,551
5/9/201459.0059.4458.6459.06162,894
5/8/201477.1177.2476.1676.361,993,488
5/8/201459.2959.2958.5058.99113,479
5/7/201478.3778.6977.8978.26866,014
5/7/201458.8459.2558.7359.20151,804
5/6/201478.9278.9777.9478.001,215,941
5/6/201458.8758.9058.5358.75141,890
5/5/201478.1078.8477.8778.50846,503
5/5/201459.1959.1958.5259.03136,780
5/2/201479.3880.4379.2980.01864,134
5/2/201458.8559.5458.8559.47101,473
5/1/201480.9081.1680.5380.63492,713
5/1/201458.4059.1058.4058.73142,382
4/30/201480.4081.0380.2280.991,104,055
4/30/201457.5358.6657.4858.61248,237
4/29/201479.2679.7979.0479.46761,470
4/29/201457.1257.8457.1257.71223,515
4/28/201478.3878.6077.8178.301,153,372
4/28/201455.8857.6355.8857.52221,774
4/25/201478.7978.8077.7577.88908,404
4/25/201456.1956.5455.5255.60265,944
4/24/201479.3279.5278.6079.061,144,804
4/24/201456.0056.3955.7456.20765,362
4/23/201479.6679.7879.2479.56533,014
4/23/201455.5756.2255.5056.03154,175
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
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center