$67.46 -0.50 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 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
4/8/201535.4235.8835.4235.76374,669
4/7/201573.4773.7972.9072.95686,234
4/7/201535.5035.9135.3335.42373,510
4/6/201572.4073.7372.3673.33856,995
4/6/201535.2835.7935.2835.50301,007
4/2/201573.1473.2772.5472.76808,666
4/2/201534.8935.9034.8435.59372,380
4/1/201573.0473.0472.0072.41960,056
4/1/201534.7435.1534.5535.01286,230
3/31/201572.4872.9072.1272.17998,451
3/31/201534.6735.0834.6734.81588,014
3/30/201572.9673.1572.7172.721,016,971
3/30/201534.8635.2234.5534.87314,077
3/27/201572.0772.6771.7272.541,221,917
3/27/201535.0535.4234.6834.87252,248
3/26/201571.5572.0970.9571.75835,478
3/26/201535.1135.5234.8534.99447,351
3/25/201573.3373.4172.0472.111,389,023
3/25/201536.3936.3935.5035.56389,390
3/24/201573.8874.1673.4773.531,393,029
3/24/201535.4836.3535.4836.31342,823
3/23/201572.8973.4672.5173.201,480,479
3/23/201535.6535.8135.3335.58254,592
3/20/201572.5573.2372.1072.762,766,052
3/20/201535.9335.9635.3935.601,181,376
3/19/201570.2270.5870.0570.311,642,152
3/19/201535.4435.7535.4435.69435,934
3/18/201569.5971.4769.5570.972,280,184
3/18/201535.0435.7534.9535.50450,534
3/17/201569.0269.2368.7469.01859,141
3/17/201534.8935.1534.5635.04276,920
3/16/201569.0569.6168.8769.48777,680
3/16/201534.7435.4834.7434.89475,525
3/13/201567.5868.3167.4268.08663,654
3/13/201535.1335.1634.5534.75255,004
3/12/201567.9968.2067.5968.091,227,916
3/12/201535.0235.4034.9735.32446,950
3/11/201567.2267.6366.8667.19679,021
3/11/201534.9035.0834.3835.00328,487
3/10/201567.4567.7666.8366.91794,000
3/10/201535.7735.9334.7934.97426,127
3/9/201568.3668.6468.1068.48506,000
3/9/201535.9936.1335.7636.00285,827
3/6/201569.0069.3168.3368.48886,823
3/6/201536.8136.9235.7536.05552,561
3/5/201570.1870.2669.8169.98497,495
3/5/201536.4737.1936.4436.99650,134
3/4/201569.6669.9669.1969.881,376,496
3/4/201536.3536.5036.2236.46466,401
3/3/201570.9371.0070.1670.41812,332
3/3/201536.2536.5036.0936.38525,429
3/2/201570.8671.1470.5671.112,479,131
3/2/201536.3236.3635.9136.24381,184
2/27/201570.3070.5070.0270.19527,555
2/27/201535.9936.4935.7336.32734,624
2/26/201569.8270.3069.6869.85646,656
2/26/201535.9136.2135.7135.81406,247
2/25/201570.0770.2769.8770.18568,843
2/25/201536.3536.4835.8335.97333,834
2/24/201569.6070.1669.3169.871,113,414
2/24/201536.2536.7236.2136.27369,750
2/23/201569.7170.0169.5269.68563,082
2/23/201535.9536.3235.8736.17322,368
2/20/201568.4869.9568.3169.63813,047
2/20/201536.0036.2535.7336.22339,342
2/19/201568.5169.2568.3468.88432,577
2/19/201535.5436.2835.5435.93304,128
2/18/201568.2469.1568.1668.96600,888
2/18/201535.6235.9935.4435.61468,568
2/17/201569.0669.2068.5469.08476,496
2/17/201535.6936.2535.5635.59545,631
2/13/201569.3269.5968.9569.09639,553
2/13/201536.0036.1435.6535.67464,666
2/12/201568.6769.1368.5969.09751,692
2/12/201535.9436.1435.7135.95503,259
2/11/201566.5367.0466.4966.84874,775
2/11/201535.9036.4935.6335.90715,222
2/10/201567.2367.4766.4767.331,805,878
2/10/201536.0236.5135.8035.89533,018
2/9/201566.3066.7166.1766.311,734,798
2/9/201535.8536.2035.7435.97368,565
2/6/201567.1767.4066.4966.672,718,067
2/6/201536.0336.6135.5535.74769,408
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
  • Showing 201-300 of 2,520 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!