SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $77.44

down -0.51


20/8/2014 10:28 AM  |  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
10/31/201378.8178.8978.3178.35697,239
10/31/201350.7751.9150.7751.59329,726
10/30/201379.3979.6478.4878.80758,036
10/30/201351.6851.8450.9550.99283,795
10/29/201379.7679.9079.0979.09772,311
10/29/201351.9152.4951.5051.69216,779
10/28/201380.0280.0279.4479.79836,388
10/28/201351.8552.5351.4951.76148,527
10/25/201379.8179.8979.0379.451,996,566
10/25/201351.5051.8551.1051.82154,186
10/24/201378.8078.8378.2978.46708,669
10/24/201351.2751.5051.1351.36873,458
10/23/201378.3578.7878.0378.551,557,419
10/23/201351.5351.9851.1251.351,162,003
10/22/201378.1779.3678.0478.973,308,114
10/22/201351.7052.2451.4351.45178,642
10/21/201377.3577.5976.1476.413,373,620
10/21/201351.5351.6751.0151.46130,393
10/18/201372.1274.5472.0673.752,655,479
10/18/201350.9851.9650.7551.61159,363
10/17/201372.8272.8972.3872.891,419,269
10/17/201351.1851.3550.7151.16135,270
10/16/201372.5073.1172.4273.081,077,266
10/16/201351.3151.8051.1751.5195,959
10/15/201372.4972.8672.3272.331,155,181
10/15/201351.1651.2350.2150.99190,923
10/14/201373.0873.5272.9373.40626,164
10/11/201373.3673.7672.8573.751,460,372
10/11/201351.8152.2151.3051.35181,955
10/10/201372.5172.6471.9072.221,252,891
10/10/201351.5052.2551.2451.69221,625
10/9/201371.0771.4170.2071.361,342,165
10/9/201351.2551.3550.5951.22208,868
10/8/201371.5271.5870.9170.94933,621
10/8/201350.1251.8650.1251.50607,134
10/7/201371.9072.0371.3971.471,459,965
10/7/201348.8849.8148.8849.48246,782
10/4/201373.4973.6673.2973.44622,716
10/4/201348.4149.3448.4149.13177,490
10/3/201374.6074.6173.7274.12544,940
10/3/201348.5248.9548.4648.53139,658
10/2/201374.3874.7873.7074.78894,294
10/2/201348.9448.9548.2048.53277,428
10/1/201373.8574.4173.6173.871,148,078
10/1/201348.8749.5548.8749.05196,992
9/30/201373.9174.1273.6673.921,033,860
9/30/201348.0149.3748.0148.87181,148
9/27/201374.5674.8674.2674.361,639,838
9/27/201348.2649.1448.1649.0599,354
9/26/201374.7574.9574.3274.601,038,978
9/26/201348.6749.1048.4048.41159,122
9/25/201375.4475.8775.1675.271,266,122
9/25/201348.4949.0348.3448.61237,693
9/24/201374.5874.8574.2774.38914,350
9/24/201348.3548.4948.2048.34162,481
9/23/201374.0974.2973.6073.931,425,074
9/23/201347.6948.4047.6948.24172,327
9/20/201375.2175.4173.9474.011,585,764
9/20/201348.2048.3647.4747.99659,629
9/19/201375.7275.7274.7574.941,145,576
9/19/201347.9848.7047.9748.62253,873
9/18/201373.5375.4773.3875.291,199,115
9/18/201347.9848.2947.6747.86279,491
9/17/201373.1073.5372.8273.53566,173
9/17/201348.2848.3147.9547.98222,041
9/16/201373.6473.6472.6872.91829,492
9/16/201347.6648.5447.6648.36472,184
9/13/201373.0173.0272.4372.64718,189
9/13/201347.6547.8347.4547.65806,549
9/12/201373.2673.6573.0873.501,217,290
9/12/201348.5948.6247.3747.50436,674
9/11/201371.9972.6071.8772.60873,515
9/11/201348.7448.9648.4548.69220,495
9/10/201372.4872.6872.1672.46776,258
9/10/201348.0049.0247.9348.97250,482
9/9/201370.8871.9870.8571.961,033,706
9/9/201347.6547.8747.5347.85164,961
9/6/201370.5470.8970.1570.501,491,745
9/6/201347.8247.9947.5047.64152,412
9/5/201370.1870.9669.7170.273,386,804
9/5/201347.2147.9847.2147.76209,403
9/4/201371.1372.0970.9871.701,682,461
9/4/201346.9747.5246.9147.17279,493
9/3/201373.0073.2172.0772.451,352,580
9/3/201347.0747.1646.4046.98164,046
8/30/201374.2474.3173.6873.82466,980
8/30/201346.8147.0746.6346.76228,068
8/29/201374.4174.7374.2574.32629,497
8/29/201346.7247.2246.4646.72195,601
8/28/201374.6275.1974.6174.84828,908
8/28/201346.6646.7646.3946.72171,100
8/27/201376.4176.6175.3775.51815,132
8/27/201346.9947.0346.4246.78276,094
8/26/201377.2477.4676.9076.90421,606
8/26/201347.4947.5046.9947.01108,659
8/23/201376.6076.9776.3976.94709,110
8/23/201346.7147.3246.6447.2894,595
8/22/201375.6776.0475.6275.83498,573
8/22/201346.5746.8546.3846.62159,014
8/21/201375.5775.7874.8375.001,009,737
Trading Center