SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $76.52

down -0.83


17/9/2014 04:02 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
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
1/9/201448.7749.1848.7749.01124,307
1/8/201485.1085.6284.8685.451,124,468
1/8/201448.9049.1148.6748.91122,805
1/7/201484.2184.2483.6284.18718,780
1/7/201448.9049.1548.6548.75135,234
1/6/201484.8885.0484.3884.42517,544
1/6/201448.4648.8548.2648.65146,129
1/3/201484.0484.5083.9484.331,265,593
1/3/201448.3448.5948.2648.4469,412
1/2/201484.9785.0984.2084.911,614,676
1/2/201448.5348.6347.9048.3996,587
12/31/201386.7887.4286.6587.14621,518
12/31/201348.4048.9448.3548.3983,559
12/30/201385.9986.7485.8186.63256,141
12/30/201348.2548.7148.1948.3752,723
12/27/201385.5886.0485.2685.80865,342
12/27/201348.6548.7348.1348.2688,486
12/26/201385.2485.8685.2485.71228,777
12/24/201384.8685.3384.6785.15147,930
12/24/201348.4648.5948.1148.4055,028
12/23/201384.4384.8784.3484.84315,199
12/23/201348.3248.4047.8848.21983,927
12/20/201383.7284.4183.7284.20778,577
12/20/201348.3848.8348.0748.19764,704
12/19/201382.6883.6882.6083.571,538,869
12/19/201348.1748.4747.9348.26154,123
12/18/201381.7882.7681.2182.30703,457
12/18/201347.9648.4247.6047.98195,530
12/17/201381.3181.6480.9281.60662,786
12/17/201347.0148.0246.9947.77311,264
12/16/201382.0082.3981.7882.35659,033
12/16/201347.1347.3146.9447.17205,187
12/13/201381.0481.1580.5881.11461,806
12/13/201346.9147.2946.6847.23184,871
12/12/201380.6581.0180.3980.91888,120
12/12/201347.3147.4646.6446.71323,138
12/11/201382.0682.0681.2381.40540,511
12/11/201348.0948.0947.3247.42392,535
12/10/201381.7882.1581.3081.411,018,914
12/10/201347.8148.4647.2948.02279,702
12/9/201382.2082.4681.9782.40903,549
12/9/201348.0548.2447.5847.97175,861
12/6/201381.8282.5681.7782.222,208,218
12/6/201348.2748.2747.7948.02199,732
12/5/201381.0781.6181.0281.40647,741
12/5/201348.5448.5447.9048.01162,115
12/4/201380.3581.3580.2081.27775,817
12/4/201348.0348.2547.6748.23328,413
12/3/201381.4581.8681.1481.63625,366
12/3/201348.0748.4548.0248.32462,913
12/2/201382.1482.1681.6181.70381,224
12/2/201348.3148.4247.9548.21293,124
11/29/201382.8383.1782.3482.72573,516
11/29/201348.5149.2448.4248.42179,018
11/28/201348.3948.7548.2648.56344,488
11/27/201383.1483.5583.0483.38666,707
Trading Center