$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
3/21/201477.3178.3177.2677.38984,475
3/21/201456.8157.1655.7656.05621,011
3/20/201476.2277.0776.1776.97607,618
3/20/201456.4657.2356.4657.03277,072
3/19/201477.7978.0976.6177.321,578,664
3/19/201456.9357.4256.5156.92273,460
3/18/201477.2678.1377.2078.03681,922
3/18/201455.6157.4655.6157.01397,211
3/17/201477.0677.6076.9377.191,281,284
3/17/201455.4555.8855.0155.79330,960
3/14/201475.0975.9575.0875.331,764,877
3/14/201455.8955.8955.4255.60193,693
3/13/201477.0777.1874.5974.871,502,697
3/13/201455.8355.8655.3955.86153,141
3/12/201476.8777.0776.5376.80981,853
3/12/201455.2255.9455.0555.78192,719
3/11/201477.7178.1977.3577.50914,679
3/11/201455.8455.8855.4555.51162,834
3/10/201477.5677.8276.8777.36382,112
3/10/201455.9656.2655.7556.01150,722
3/7/201478.8778.9377.8378.19733,461
3/7/201455.8656.4255.7556.07179,279
3/6/201479.2879.5079.0279.27705,497
3/6/201455.2156.1055.1155.60261,700
3/5/201478.5078.7778.1778.291,008,721
3/5/201455.3655.5455.0055.25285,583
3/4/201479.1179.2478.7478.96686,237
3/4/201454.7055.4954.4955.45317,172
3/3/201478.7978.9877.5377.741,115,605
3/3/201454.3654.8554.1554.6591,749
2/28/201480.3780.9979.8580.291,175,314
2/28/201454.6154.9654.3854.64350,097
2/27/201479.1479.8579.0679.74608,972
2/27/201454.5054.6854.2554.54316,560
2/26/201479.8580.1979.2879.53714,439
2/26/201454.1154.5353.9854.27207,858
2/25/201480.0780.3179.5079.811,073,377
2/25/201454.4054.4053.9854.01140,392
2/24/201479.5480.0379.4479.50475,792
2/24/201453.6854.4753.6854.30231,563
2/21/201479.5579.9279.1779.18723,429
2/21/201453.9754.2153.5753.61150,754
2/20/201479.2579.5478.8879.44808,596
2/20/201453.8154.2953.5454.041,061,671
2/19/201480.0480.4879.4979.531,621,655
2/19/201453.6053.9153.4353.89228,960
2/18/201480.6580.6580.1280.251,120,242
2/18/201453.7053.9453.5353.67179,922
2/14/201479.6880.2679.5180.15853,886
2/14/201454.1054.2253.4953.55456,207
2/13/201477.9779.2577.9779.17657,700
2/13/201452.1354.2952.1354.13392,954
2/12/201477.5178.3177.5178.011,343,133
2/12/201453.0353.9053.0353.40313,332
2/11/201477.0278.2377.0078.08834,316
2/11/201453.1953.9352.9953.12274,149
2/10/201476.4276.5076.1976.31423,382
2/10/201453.3653.7953.2053.44207,575
2/7/201476.3976.7075.9176.69481,537
2/7/201452.8554.3552.5053.06366,082
2/6/201475.4576.7075.3876.28734,472
2/6/201451.8352.8651.3952.68257,272
2/5/201474.6975.2874.6075.031,132,052
2/5/201451.8152.1651.1251.89224,726
2/4/201475.5775.6375.1275.32712,292
2/4/201451.8151.8351.3451.71216,250
2/3/201476.2076.4075.0075.091,182,225
2/3/201452.3852.7551.7751.89137,546
1/31/201475.9376.8475.6476.421,320,701
1/31/201452.1952.7652.0052.45337,744
1/30/201477.6677.8977.0477.62945,639
1/30/201451.9452.8751.9452.65220,569
1/29/201476.9377.7576.6876.92769,065
1/29/201452.1552.4651.6852.00185,607
1/28/201477.0477.7576.9677.561,482,039
1/28/201452.5552.5852.0452.43192,929
1/27/201478.5478.5877.5677.76847,022
1/27/201452.0652.5951.8752.41259,991
1/24/201478.5878.7077.2577.472,407,669
1/24/201452.6553.0052.0052.13270,815
1/23/201479.3179.7278.9879.652,711,753
1/23/201452.9752.9752.6052.76208,252
1/22/201480.3580.5879.7580.064,826,839
1/22/201452.7553.0852.6752.69517,363
1/21/201481.6281.7680.1481.411,365,315
1/21/201452.6953.0352.4252.54331,603
1/20/201452.5453.1152.3052.55138,337
1/17/201482.1982.7581.9882.321,204,925
1/17/201451.6052.7051.6052.55308,195
1/16/201483.0883.1782.2082.81924,890
1/16/201450.8251.7350.8251.68286,188
1/15/201482.3083.3982.2783.011,248,563
1/15/201450.2951.2250.2450.94186,297
1/14/201482.5982.7882.1882.781,056,104
1/14/201450.1250.9050.1250.45275,384
1/13/201483.0483.7983.0083.021,510,101
1/13/201449.9150.2249.7450.19565,059
1/10/201482.9183.8582.5683.541,844,872
1/10/201449.0050.3748.9449.85232,098
1/9/201484.7084.7583.6084.621,434,199
  • Showing 301-400 of 2,517 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center