$81.00 -0.21 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 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
3/17/201640.6141.3940.3040.92457,300
3/16/201678.9880.2178.8480.07553,030
3/16/201640.2740.6040.0040.42301,011
3/15/201678.9879.3978.7979.32431,181
3/15/201639.4140.4139.3440.17481,869
3/14/201678.8279.1278.5778.76549,544
3/14/201639.2139.7738.9039.42372,780
3/11/201677.6178.7277.5278.65750,061
3/11/201639.2039.6939.2039.34434,160
3/10/201677.8878.4976.2076.861,087,843
3/10/201639.9340.0438.9439.19586,158
3/9/201677.1777.3176.7277.02757,592
3/9/201640.3040.6039.6739.71526,646
3/8/201676.3076.9876.2376.34628,913
3/8/201639.8440.3839.6140.17584,952
3/7/201676.4076.7976.1176.461,195,376
3/7/201639.2639.9939.0539.84438,043
3/4/201677.0077.4276.5176.94957,319
3/4/201639.5539.6539.0339.33457,925
3/3/201676.3076.7775.7976.67830,436
3/3/201639.3639.8039.1139.45491,738
3/2/201677.1077.7476.6877.711,079,604
3/2/201639.2839.3238.1539.26837,707
3/1/201676.7977.9276.7277.91893,264
3/1/201639.4740.0439.1639.40663,995
2/29/201675.3776.2075.3275.34791,452
2/29/201639.0139.4238.7139.40866,221
2/26/201678.0877.4276.3676.421,389,575
2/26/201638.7539.3538.5938.92629,581
2/25/201677.2078.0976.9278.081,007,264
2/25/201637.7538.6237.7438.62434,179
2/24/201675.1176.1874.7076.031,021,096
2/24/201637.9138.5537.8338.40382,990
2/23/201677.3277.4476.7076.78562,867
2/23/201638.2838.4938.1038.28339,410
2/22/201677.2777.8877.2777.601,417,679
2/22/201638.5038.7938.0938.30555,875
2/19/201676.5677.7776.4377.631,359,717
2/19/201637.8138.4037.5438.33447,563
2/18/201677.2777.3276.5476.75805,032
2/18/201638.0038.4837.6338.00581,232
2/17/201676.1276.8975.9976.771,091,403
2/17/201637.6238.2437.6038.03847,796
2/16/201674.9576.0474.4675.741,720,676
2/16/201636.9537.9436.8937.80573,600
2/12/201673.3673.7072.6673.681,514,011
2/12/201636.1637.1736.1636.99481,879
2/11/201674.5874.8073.6974.291,253,466
2/11/201635.9636.5035.7536.20790,000
2/10/201675.5775.9974.8674.951,644,982
2/10/201637.5037.7536.1736.43621,064
2/9/201673.4875.5973.4274.882,887,235
2/9/201636.4637.8236.4537.72881,947
2/8/201673.7674.3773.2974.312,167,673
2/8/201636.5837.2236.5837.04678,377
2/5/201677.3977.4274.9375.401,756,238
2/5/201635.6137.0435.6136.93823,098
2/4/201677.7978.6777.5478.231,283,415
2/4/201634.4435.2233.9135.21415,554
2/3/201678.6179.3377.4379.071,274,554
2/3/201633.7934.2533.4534.13313,187
2/2/201678.4778.5477.5877.711,300,440
2/2/201633.6633.9133.3533.61311,507
2/1/201678.6779.9778.5579.701,213,334
2/1/201633.9634.2233.7334.00428,345
1/29/201678.2279.8378.1579.801,339,394
1/29/201633.7634.4933.7634.40602,925
1/28/201678.8278.9177.4477.701,581,756
1/28/201633.4833.9533.0433.90329,408
1/27/201679.0480.1078.6478.89992,397
1/27/201633.4233.8432.9933.16321,822
1/26/201677.9678.9877.8878.94867,316
1/26/201632.9133.8432.7533.54384,706
1/25/201678.5579.3378.1978.311,356,479
1/25/201632.9633.1332.5132.84210,050
1/22/201677.6978.4077.5078.272,273,260
1/22/201632.4233.1032.3733.05296,425
1/21/201677.4378.3176.6377.992,028,222
1/21/201631.4832.0831.3532.00296,418
1/20/201677.6778.0076.0677.472,242,397
1/20/201631.6032.0030.6031.45321,291
1/19/201678.7979.0777.7778.341,658,925
1/19/201631.8532.0531.6031.95333,004
1/18/201632.1232.2531.3731.58124,583
1/15/201677.2477.7776.6576.901,583,135
1/15/201631.7032.1831.3932.12329,989
1/14/201679.4180.2778.9379.721,988,806
1/14/201632.0732.7831.8032.64412,346
1/13/201680.3980.6077.9778.432,530,387
1/13/201632.6132.9432.1932.28342,648
1/12/201680.9680.9979.9080.363,382,563
1/12/201632.4632.8231.9432.46352,870
1/11/201678.1378.7277.7478.561,519,730
1/11/201632.7632.8031.9932.27271,980
1/8/201678.2778.3576.7676.901,186,843
1/8/201632.7432.7532.3732.68228,183
1/7/201676.9077.9776.6877.211,670,828
1/7/201632.7032.7032.1032.66453,860
1/6/201676.8177.7976.6677.651,031,614
1/6/201632.3233.3532.1333.28425,885
Trading Center