$84.24 -0.50 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 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
7/19/201639.2039.4139.1239.41130,414
7/18/201679.1079.6578.8079.591,182,306
7/18/201638.8839.3838.8639.28240,713
7/15/201678.6978.9978.5678.97702,375
7/15/201639.0339.1938.7138.83146,618
7/14/201679.2679.5378.9579.21997,439
7/14/201639.2039.3638.8338.95160,671
7/13/201678.2278.6778.0278.09544,930
7/13/201638.9339.5238.8739.06391,984
7/12/201678.4378.7078.0578.311,122,112
7/12/201639.2539.5338.6938.84395,260
7/11/201677.8778.1477.7378.021,417,574
7/11/201638.9239.5238.5039.12396,046
7/8/201676.2676.7875.9276.601,438,026
7/8/201638.7639.5438.7438.80545,186
7/7/201674.6274.8574.3874.591,220,187
7/7/201638.8439.1338.4738.53395,099
7/6/201673.7374.7673.3374.711,131,553
7/6/201638.5638.9038.1438.75364,316
7/5/201674.9474.9873.9474.16927,087
7/5/201638.1938.7838.1038.59423,538
7/4/201638.3738.7838.1038.12184,702
7/1/201675.4375.5874.8574.97440,863
6/30/201674.3975.0373.8075.021,007,681
6/30/201638.6338.7638.2138.37529,110
6/29/201675.2675.4074.5575.10949,560
6/29/201638.5038.5937.9338.48473,741
6/28/201673.6874.0073.0673.851,078,106
6/28/201637.8538.3937.6538.34402,377
6/27/201672.3572.3671.3972.022,171,761
6/27/201637.4937.7737.1337.66332,211
6/24/201674.1776.3173.9273.943,748,653
6/24/201636.5237.9936.4037.72622,190
6/23/201680.5281.1879.7881.071,349,106
6/23/201637.8538.2737.7637.99331,508
6/22/201680.0180.1978.8078.831,132,669
6/22/201637.6338.2537.5237.85337,738
6/21/201679.1579.7878.8879.42994,650
6/21/201638.5238.5837.4137.50702,026
6/20/201679.2779.3078.0678.091,038,375
6/20/201638.4238.6438.1438.22455,466
6/17/201676.6877.0475.8076.901,097,189
6/17/201637.8038.6837.7738.206,798,115
6/16/201674.8676.3274.4376.201,790,080
6/16/201637.6537.8937.2737.731,604,697
6/15/201676.0376.4775.7975.831,329,314
6/15/201637.8438.1137.3837.85752,157
6/14/201675.2576.1375.2276.112,129,933
6/14/201637.5738.4037.5537.95905,172
6/13/201676.7377.4376.6976.791,493,835
6/13/201638.1038.3037.1637.791,287,779
6/10/201678.9179.2377.9478.441,258,700
6/10/201638.8039.0138.4938.68367,448
6/9/201680.5581.0180.5580.74368,543
6/9/201639.5839.7638.7938.88428,114
6/8/201681.6781.7381.1881.52425,097
6/8/201639.7439.9239.2739.71369,758
6/7/201681.9782.1981.8181.90468,130
6/7/201640.1240.2439.4839.64479,042
6/6/201681.3781.5481.0381.33456,656
6/6/201640.9940.9939.8039.90431,478
6/3/201680.8781.3780.5181.17561,724
6/3/201639.3741.9939.3741.031,245,436
6/2/201680.5480.9280.2580.92617,291
6/2/201639.1239.5638.9939.24474,370
6/1/201680.9781.2680.8381.21772,272
6/1/201639.5639.6738.5939.14689,196
5/31/201681.5281.6280.8281.071,342,508
5/31/201640.3540.4039.5239.95663,200
5/30/201640.3640.4540.1740.31124,782
5/27/201681.1981.3380.7681.00506,614
5/27/201640.2740.3740.2140.27241,438
5/26/201681.4381.5480.9981.21917,157
5/26/201639.9640.7539.9540.25287,563
5/25/201680.5580.7980.1380.512,741,785
5/25/201639.9840.0739.7539.87327,197
5/24/201679.1179.7379.0879.55855,460
5/24/201640.5940.9339.5339.88555,270
5/23/201678.2778.5877.9077.95730,572
5/20/201677.6677.9677.4777.72883,353
5/20/201640.2941.5040.2740.67351,237
5/19/201677.1177.3276.5576.80800,989
5/19/201640.4740.5439.6540.14323,713
5/18/201677.0078.1776.8677.52660,927
5/18/201640.7041.0940.1540.54304,561
5/17/201677.4977.6776.7076.96956,079
5/17/201641.9942.0040.4340.68403,838
5/16/201677.2378.1277.1577.83595,644
5/16/201641.8042.3041.7742.07395,104
5/13/201677.0977.4276.7477.031,193,297
5/13/201641.4641.8541.3341.65237,947
5/12/201677.8978.0476.8777.25559,104
5/12/201641.7141.9241.1541.55364,019
5/11/201677.0077.4976.8576.86974,129
5/11/201641.3041.8341.1941.69282,447
5/10/201676.8677.6376.8577.59620,908
5/10/201640.7541.4940.5241.41273,210
5/9/201678.4178.7078.1578.31933,499
5/9/201640.4540.7840.2540.71273,365
5/6/201676.9977.4476.7977.33467,345
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center