SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $79.19

up +0.38


27/8/2014 04:03 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
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
11/27/201348.4548.5448.2848.28213,750
11/26/201382.1282.8382.0582.53570,341
11/26/201348.6548.7848.2948.35221,322
11/25/201382.4482.7282.2282.301,175,205
11/25/201348.7149.0048.5248.60186,345
11/22/201381.5582.2281.3782.221,462,120
11/22/201349.0049.0048.4348.54251,424
11/21/201381.3481.6881.0481.64668,164
11/21/201349.4049.6649.0049.091,872,915
11/20/201382.2182.3981.1681.23629,021
11/20/201349.0149.3348.9049.24198,744
11/19/201382.2982.5281.8182.021,000,740
11/19/201349.0049.3949.0049.09297,313
11/18/201382.5982.5981.9381.951,273,371
11/18/201349.2349.2348.8949.05246,867
11/15/201381.5982.6681.4982.551,589,380
11/15/201348.9849.1448.6649.08194,134
11/14/201380.4980.9880.1180.74827,734
11/14/201348.6148.9548.6148.70193,087
11/13/201379.3380.6379.1180.60614,586
11/13/201348.8049.2148.5148.82166,246
11/12/201380.3780.5079.4079.821,071,180
11/12/201349.1949.3248.6648.94167,812
11/11/201379.7881.5179.6381.191,683,082
11/11/201349.6449.6448.9049.20301,298
Trading Center