$88.74 +1.54 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
1/27/201633.4233.8432.9933.16321,822
1/26/201677.9678.9877.8878.94867,316
1/26/201632.9133.8432.7533.54384,706
1/25/201678.5579.3378.1978.311,356,479
1/25/201632.9633.1332.5132.84210,050
1/22/201677.6978.4077.5078.272,273,260
1/22/201632.4233.1032.3733.05296,425
1/21/201677.4378.3176.6377.992,028,222
1/21/201631.4832.0831.3532.00296,418
1/20/201677.6778.0076.0677.472,242,397
1/20/201631.6032.0030.6031.45321,291
1/19/201678.7979.0777.7778.341,658,925
1/19/201631.8532.0531.6031.95333,004
1/18/201632.1232.2531.3731.58124,583
1/15/201677.2477.7776.6576.901,583,135
1/15/201631.7032.1831.3932.12329,989
1/14/201679.4180.2778.9379.721,988,806
1/14/201632.0732.7831.8032.64412,346
1/13/201680.3980.6077.9778.432,530,387
1/13/201632.6132.9432.1932.28342,648
1/12/201680.9680.9979.9080.363,382,563
1/12/201632.4632.8231.9432.46352,870
1/11/201678.1378.7277.7478.561,519,730
1/11/201632.7632.8031.9932.27271,980
1/8/201678.2778.3576.7676.901,186,843
1/8/201632.7432.7532.3732.68228,183
1/7/201676.9077.9776.6877.211,670,828
1/7/201632.7032.7032.1032.66453,860
1/6/201676.8177.7976.6677.651,031,614
1/6/201632.3233.3532.1333.28425,885
1/5/201676.3377.1076.1676.971,392,002
1/5/201632.6333.0132.4332.67248,165
1/4/201676.7477.1875.8977.141,075,430
1/4/201632.8132.8232.0632.69343,289
12/31/201579.7179.8179.0779.10267,879
12/31/201533.9733.9733.0133.10342,961
12/30/201580.5480.6780.1580.15368,983
12/30/201534.0834.3334.0034.18181,538
12/29/201580.6381.2180.6280.91427,682
12/29/201534.0334.2533.9234.08206,238
12/28/201580.1380.3379.8480.31331,973
12/24/201579.8580.3679.6980.05163,221
12/24/201533.7834.1833.6434.04129,845
12/23/201579.1779.9079.1479.81566,597
12/23/201533.3333.7733.0533.77246,387
12/22/201578.6679.2678.1879.10734,047
12/22/201533.3033.3032.6233.22276,130
12/21/201579.2879.4178.2878.68912,207
12/21/201532.8833.3432.7833.26277,925
12/18/201578.4078.4777.8178.121,114,242
12/18/201532.3632.9532.3532.76974,345
12/17/201579.4179.5078.3878.411,038,357
12/17/201532.5432.6031.9832.47225,587
12/16/201578.4478.8777.5278.481,370,187
12/16/201532.1232.6031.9432.48417,240
12/15/201578.5878.7478.0178.26799,803
12/15/201531.9332.2231.7931.96347,204
12/14/201577.4077.9776.5877.481,468,507
12/14/201531.8932.2231.5431.91306,188
12/11/201577.4577.8177.0277.21725,298
12/11/201531.9432.2331.7131.89290,441
12/10/201578.7378.8778.2378.37704,992
12/10/201531.5932.4131.5032.23266,040
12/9/201578.8879.3677.7878.27679,432
12/9/201531.6931.9731.3531.720
12/8/201578.9379.2178.6078.89776,842
12/8/201532.1032.1831.6131.78277,327
12/7/201579.3379.3778.8679.27801,822
12/7/201532.5532.6031.9332.33267,002
12/4/201578.0879.1678.0478.981,417,465
12/4/201532.0432.6132.0332.570
12/3/201579.2679.4178.1378.491,427,124
12/3/201532.5032.5032.0132.160
12/2/201579.3679.4978.9079.131,207,166
12/2/201532.8333.0832.3732.38314,137
12/1/201579.4379.7779.1879.72699,552
12/1/201532.6033.1332.6032.93391,589
11/30/201578.7879.1278.4679.001,204,723
11/30/201532.8533.2132.4232.69595,788
11/27/201578.8479.1578.6679.05377,626
11/27/201532.7632.9132.3232.83198,634
11/26/201532.9932.9932.7232.8655,906
11/25/201578.7079.2478.5479.00486,015
11/25/201532.6733.1232.6432.79240,106
11/24/201578.5278.8878.0278.64933,665
11/24/201532.4532.8532.0532.68433,418
11/23/201579.2779.5078.8479.101,142,631
11/23/201532.2332.7731.9232.51316,616
11/20/201580.3080.3379.6279.77591,582
11/20/201532.5032.6032.2232.55511,675
11/19/201580.0080.4279.9080.16753,352
11/19/201532.3132.5432.2132.34344,334
11/18/201578.7579.5078.2979.39863,722
11/18/201532.0632.5731.8832.25397,700
11/17/201578.3178.7078.0878.14808,524
11/17/201531.8032.0831.6431.97269,856
11/16/201577.5178.0777.4278.03683,208
11/16/201530.6231.7530.6231.67280,763
11/13/201578.1878.4977.6177.96785,819
11/13/201531.1531.2030.3030.55376,871
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center