$70.37 +0.14 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 1, 2015 | 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
2/5/201568.0568.7467.7868.711,129,253
2/5/201536.7537.3034.8035.45822,155
2/4/201568.2068.2367.3167.391,333,839
2/4/201536.6536.9236.3836.48470,904
2/3/201567.7468.4267.4668.381,299,458
2/3/201537.3037.3036.4336.54345,246
2/2/201566.1767.0265.9366.951,187,275
2/2/201537.0637.5836.6437.25389,550
1/30/201565.6366.0065.2065.36967,880
1/30/201536.5037.3336.0836.54466,243
1/29/201565.0165.9564.9065.821,354,787
1/29/201536.1837.0536.1836.75392,243
1/28/201565.1965.3364.1364.19981,210
1/28/201536.8836.9136.0536.26392,411
1/27/201565.6265.9265.2265.501,302,149
1/27/201535.6736.8135.4936.60378,938
1/26/201565.4166.4165.1566.101,736,096
1/26/201536.4036.4935.6135.81238,253
1/23/201564.2865.0664.2064.521,032,705
1/23/201536.5836.6936.1336.29355,156
1/22/201563.9064.6263.6564.351,517,760
1/22/201534.8136.5034.8136.12584,805
1/21/201563.6164.1363.4064.082,283,813
1/21/201534.3535.0033.8834.73362,861
1/20/201563.6563.7662.8263.562,674,119
1/20/201534.6834.7434.0334.16351,291
1/19/201534.4934.5033.9834.4672,160
1/16/201566.2367.2465.8067.111,143,668
1/16/201534.1134.3933.9734.24196,678
1/15/201567.0967.4866.6066.881,060,945
1/15/201533.8934.3233.0334.23396,575
1/14/201566.6867.3966.3166.97841,166
1/14/201533.8334.1933.1533.53525,977
1/13/201567.1067.8066.4266.891,707,114
1/13/201534.4734.9533.8933.92482,537
1/12/201565.7668.1065.4867.703,279,418
1/12/201534.5334.6133.8134.30367,842
1/9/201565.2365.2764.4265.031,142,549
1/9/201534.9234.9634.1334.62404,031
1/8/201564.5166.3164.5066.131,184,698
1/8/201534.5635.1534.5134.94533,115
1/7/201564.9865.4664.6065.091,483,110
1/7/201533.5834.5133.3034.50304,490
1/6/201565.9366.4665.3665.681,484,200
1/6/201534.2234.3933.2833.39356,404
1/5/201568.3068.3667.0667.201,678,824
1/5/201534.9035.2033.9034.45493,122
1/2/201569.7970.3669.6470.04683,648
1/2/201534.9135.5134.8135.06238,704
12/31/201470.4070.6369.5869.65487,060
12/31/201434.4135.1434.2334.92376,250
12/30/201470.9271.1370.2670.40476,801
12/30/201434.4934.5433.9534.27208,125
12/29/201471.2071.6971.1171.321,002,204
12/29/201434.7534.7534.3634.58225,244
12/26/201471.6471.8971.3471.70473,036
12/24/201471.1171.5670.9471.47304,307
12/24/201434.6834.7734.3034.68100,101
12/23/201470.6871.0570.5670.90650,368
12/23/201433.9234.6333.4734.60301,748
12/22/201470.8770.9970.6170.691,052,293
12/22/201433.9834.5033.3333.80408,833
12/19/201470.0170.8469.8470.443,072,964
12/19/201432.8934.3332.5033.962,952,320
12/18/201469.1970.4269.1370.40884,484
12/18/201432.8032.9031.8332.791,097,295
12/17/201467.8068.9767.6868.40862,032
12/17/201432.9833.0632.2632.67905,922
12/16/201466.6768.5066.5867.54856,055
12/16/201433.5933.6932.5033.01969,279
12/15/201469.0469.1867.0367.201,234,570
12/15/201433.4033.8432.9133.59427,645
12/12/201470.0070.2268.4868.501,693,008
12/12/201433.8834.2233.2933.39441,936
12/11/201469.8570.8969.7870.221,158,427
12/11/201433.4234.0933.1433.89323,607
12/10/201469.7969.8268.6868.74807,720
12/10/201433.3433.6933.0433.37238,861
12/9/201469.6970.2569.4269.89990,597
12/9/201433.5133.8033.0533.66537,042
12/8/201470.3970.5869.6969.801,155,372
12/8/201434.2234.4933.6033.69377,023
12/5/201469.4470.0669.2569.75877,333
12/5/201433.9534.5533.9534.46369,595
12/4/201469.6969.7968.9969.17899,216
12/4/201434.7734.9333.8633.94617,874
12/3/201469.7569.9969.4469.701,086,382
12/3/201434.3034.7733.9134.72614,632
12/2/201470.9271.0370.2170.351,011,581
12/2/201434.5034.7334.2334.50568,265
12/1/201471.0871.2870.8170.85805,736
12/1/201433.4334.3232.9834.32719,859
11/28/201470.7570.8870.1970.32432,690
11/28/201432.5133.3732.5133.15515,534
11/27/201432.4932.9632.3532.96234,137
11/26/201471.0571.2970.9071.121,054,800
11/26/201432.0032.4331.9132.23445,801
11/25/201470.7571.0570.7370.80900,409
11/25/201433.0733.4531.7931.89851,899
11/24/201470.4770.6270.0770.361,035,669
  • Showing 201-300 of 2,519 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!