SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $79.77

down -1.85


17/4/2014 06:40 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
1/29/201380.4381.4080.3681.221,460,410
1/28/201380.9380.9380.2980.36719,101
1/25/201380.5481.2480.3980.991,365,040
1/24/201378.5779.0078.3378.50814,036
1/23/201377.7879.0077.6678.621,709,230
1/22/201377.0677.6076.7477.521,442,610
1/18/201377.6177.7877.0077.381,310,330
1/17/201378.2178.3477.4077.671,558,380
1/16/201377.8178.7677.7778.131,411,340
1/15/201377.7278.5577.1577.554,501,850
1/14/201381.9282.0081.4381.881,082,070
1/11/201381.7982.1981.5081.782,475,120
1/10/201380.7182.9080.0182.403,014,120
1/9/201379.5180.1579.4780.051,320,200
1/8/201379.9680.1078.8979.891,359,890
1/7/201379.6179.9479.4779.791,193,270
1/4/201379.9880.6579.8980.421,485,390
1/3/201381.3081.4980.3280.45989,934
1/2/201382.0582.4081.4982.40686,418
12/31/201279.6280.7679.4080.381,022,850
12/28/201279.8780.1479.3679.39524,693
12/27/201280.8080.9379.7880.60900,839
12/26/201279.9680.6779.6580.03419,257
12/24/201279.9380.1579.4980.10325,609
12/21/201279.7480.0779.3379.611,144,690
12/20/201280.9081.1580.5481.09782,148
12/19/201281.2181.5680.3680.491,870,610
12/18/201279.9681.2179.9481.212,134,350
12/17/201280.1380.6980.1380.64725,995
12/14/201279.3980.4679.3080.39853,517
12/13/201279.5679.7978.7478.91537,124
12/12/201279.9280.1179.6279.751,212,810
12/11/201279.7380.0279.6079.82718,477
12/10/201279.1279.4478.9879.43705,283
12/7/201279.1479.2878.5678.92885,027
12/6/201279.0479.4878.6978.92876,275
12/5/201279.0979.6178.7278.911,956,830
12/4/201280.0880.4179.6780.131,331,040
12/3/201279.5079.7179.1379.531,302,600
11/30/201278.3278.6677.7577.991,603,130
11/29/201278.1978.5877.7378.43893,317
11/28/201276.5877.5576.4377.55550,693
11/27/201277.0277.2876.7076.98848,667
11/26/201277.3777.8576.9677.83769,929
11/23/201276.8377.3876.7977.21702,775
11/21/201274.9875.4374.7675.23772,790
11/20/201273.6074.3873.3274.361,784,920
11/19/201272.3573.5972.3173.471,049,450
11/16/201271.1871.4470.5371.22822,716
11/15/201270.8771.1670.5871.04713,337
11/14/201272.0772.1470.9271.211,228,050
11/13/201271.2072.0971.0471.58968,926
11/12/201270.9471.3970.5771.15915,605
11/9/201270.5971.2170.4970.931,221,810
11/8/201271.6071.8371.1771.21703,748
11/7/201272.0472.3771.6072.161,076,860
11/6/201273.3473.9173.2673.76607,156
11/5/201272.7073.0872.3372.95647,753
11/2/201273.6473.6472.8472.87775,990
11/1/201273.5873.9373.0773.881,094,980
10/31/201273.2673.3572.6172.90992,595
10/26/201271.7371.9570.9571.591,899,040
10/25/201271.5571.9670.7570.941,377,440
10/24/201272.0772.4770.7371.213,315,630
10/23/201268.6769.9768.2569.692,008,300
10/22/201270.5170.6069.2469.661,956,830
10/19/201271.4671.4970.1870.212,023,210
10/18/201271.2571.7670.5470.952,072,600
10/17/201271.8271.9871.4171.511,669,510
10/16/201272.5172.6372.0672.411,009,980
10/15/201271.2071.4970.7171.47990,079
10/12/201270.5571.0670.0270.541,877,040
10/11/201269.9670.2068.9869.431,099,830
10/10/201268.9969.2168.6769.052,344,480
10/9/201270.9671.0769.7969.881,322,100
10/8/201271.7572.0571.3071.63922,139
10/5/201271.8672.1871.3871.781,367,840
10/4/201269.8171.2369.5371.062,147,200
10/3/201270.9971.3370.5670.69930,590
10/2/201271.0171.2070.2770.621,301,730
10/1/201272.1172.3070.2870.632,031,880
9/28/201271.4071.6270.6671.331,567,090
9/27/201271.3271.7470.7771.381,327,610
9/26/201270.9771.1270.5570.72979,583
9/25/201273.2173.6072.0972.121,810,120
9/24/201272.2672.5872.0872.31606,000
9/21/201273.7873.8672.8372.901,112,260
9/20/201272.3072.6271.9572.421,092,350
9/19/201272.8273.1872.6572.90762,788
9/18/201272.1772.9872.0472.85950,385
9/17/201272.1772.4371.5671.83566,317
9/14/201271.9372.5071.7772.03746,967
9/13/201270.2771.4669.9271.34960,383
9/12/201270.2870.5569.9970.351,199,880
9/11/201268.3269.4268.3269.131,212,640
9/10/201268.0968.7767.9668.25882,625
9/7/201268.2268.8568.1368.781,243,760
9/6/201267.1368.3967.1368.151,293,060
9/5/201266.8967.1966.6466.751,772,500
9/4/201266.2366.5365.5966.131,229,970
Trading Center