$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
1/5/201676.3377.1076.1676.971,392,002
1/5/201632.6333.0132.4332.67248,165
1/4/201676.7477.1875.8977.141,075,430
1/4/201632.8132.8232.0632.69343,289
12/31/201579.7179.8179.0779.10267,879
12/31/201533.9733.9733.0133.10342,961
12/30/201580.5480.6780.1580.15368,983
12/30/201534.0834.3334.0034.18181,538
12/29/201580.6381.2180.6280.91427,682
12/29/201534.0334.2533.9234.08206,238
12/28/201580.1380.3379.8480.31331,973
12/24/201579.8580.3679.6980.05163,221
12/24/201533.7834.1833.6434.04129,845
12/23/201579.1779.9079.1479.81566,597
12/23/201533.3333.7733.0533.77246,387
12/22/201578.6679.2678.1879.10734,047
12/22/201533.3033.3032.6233.22276,130
12/21/201579.2879.4178.2878.68912,207
12/21/201532.8833.3432.7833.26277,925
12/18/201578.4078.4777.8178.121,114,242
12/18/201532.3632.9532.3532.76974,345
12/17/201579.4179.5078.3878.411,038,357
12/17/201532.5432.6031.9832.47225,587
12/16/201578.4478.8777.5278.481,370,187
12/16/201532.1232.6031.9432.48417,240
12/15/201578.5878.7478.0178.26799,803
12/15/201531.9332.2231.7931.96347,204
12/14/201577.4077.9776.5877.481,468,507
12/14/201531.8932.2231.5431.91306,188
12/11/201577.4577.8177.0277.21725,298
12/11/201531.9432.2331.7131.89290,441
12/10/201578.7378.8778.2378.37704,992
12/10/201531.5932.4131.5032.23266,040
12/9/201578.8879.3677.7878.27679,432
12/9/201531.6931.9731.3531.720
12/8/201578.9379.2178.6078.89776,842
12/8/201532.1032.1831.6131.78277,327
12/7/201579.3379.3778.8679.27801,822
12/7/201532.5532.6031.9332.33267,002
12/4/201578.0879.1678.0478.981,417,465
12/4/201532.0432.6132.0332.570
12/3/201579.2679.4178.1378.491,427,124
12/3/201532.5032.5032.0132.160
12/2/201579.3679.4978.9079.131,207,166
12/2/201532.8333.0832.3732.38314,137
12/1/201579.4379.7779.1879.72699,552
12/1/201532.6033.1332.6032.93391,589
11/30/201578.7879.1278.4679.001,204,723
11/30/201532.8533.2132.4232.69595,788
11/27/201578.8479.1578.6679.05377,626
11/27/201532.7632.9132.3232.83198,634
11/26/201532.9932.9932.7232.8655,906
11/25/201578.7079.2478.5479.00486,015
11/25/201532.6733.1232.6432.79240,106
11/24/201578.5278.8878.0278.64933,665
11/24/201532.4532.8532.0532.68433,418
11/23/201579.2779.5078.8479.101,142,631
11/23/201532.2332.7731.9232.51316,616
11/20/201580.3080.3379.6279.77591,582
11/20/201532.5032.6032.2232.55511,675
11/19/201580.0080.4279.9080.16753,352
11/19/201532.3132.5432.2132.34344,334
11/18/201578.7579.5078.2979.39863,722
11/18/201532.0632.5731.8832.25397,700
11/17/201578.3178.7078.0878.14808,524
11/17/201531.8032.0831.6431.97269,856
11/16/201577.5178.0777.4278.03683,208
11/16/201530.6231.7530.6231.67280,763
11/13/201578.1878.4977.6177.96785,819
11/13/201531.1531.2030.3030.55376,871
11/12/201578.8879.6878.7579.141,123,695
11/12/201531.3431.4430.9531.02342,516
11/11/201578.9779.5778.8079.341,886,360
11/11/201531.5031.7531.2031.41309,210
11/10/201577.6578.4177.5178.301,198,095
11/10/201531.2331.6531.1631.56337,444
11/9/201579.0779.1178.1878.84934,236
11/9/201531.5831.7331.1031.42339,241
11/6/201578.7578.9678.0778.791,575,824
11/6/201532.0032.2531.4131.70361,093
11/5/201580.3880.5579.9179.951,259,248
11/5/201531.5032.2931.3431.91273,354
11/4/201579.9279.9478.9479.131,226,056
11/4/201531.5131.9531.5131.71262,603
11/3/201579.9080.6979.8680.221,249,049
11/3/201531.3031.5330.8131.47184,831
11/2/201579.6779.9179.5079.84779,016
11/2/201531.1931.4230.7730.91356,200
10/30/201578.2279.3278.1678.71992,871
10/30/201532.0032.3131.1831.18577,279
10/29/201577.5478.1877.4778.12463,568
10/29/201532.3332.3331.4831.96239,952
10/28/201577.9878.7577.4078.031,107,155
10/28/201531.9132.4731.6832.35436,638
10/27/201577.6978.0176.8777.041,518,420
10/27/201532.0132.2731.7231.85359,164
10/26/201577.2777.6277.1477.38769,482
10/26/201532.2532.3732.0532.11417,325
10/23/201577.3077.6576.8177.32938,760
10/23/201532.4232.4232.0132.13516,147
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center