$73.38 +1.36 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
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
11/12/201578.8879.6878.7579.141,123,695
11/12/201531.3431.4430.9531.02342,516
11/11/201578.9779.5778.8079.341,886,360
11/11/201531.5031.7531.2031.41309,210
11/10/201577.6578.4177.5178.301,198,095
11/10/201531.2331.6531.1631.56337,444
11/9/201579.0779.1178.1878.84934,236
11/9/201531.5831.7331.1031.42339,241
11/6/201578.7578.9678.0778.791,575,824
11/6/201532.0032.2531.4131.70361,093
11/5/201580.3880.5579.9179.951,259,248
11/5/201531.5032.2931.3431.91273,354
11/4/201579.9279.9478.9479.131,226,056
11/4/201531.5131.9531.5131.71262,603
11/3/201579.9080.6979.8680.221,249,049
11/3/201531.3031.5330.8131.47184,831
11/2/201579.6779.9179.5079.84779,016
11/2/201531.1931.4230.7730.91356,200
10/30/201578.2279.3278.1678.71992,871
10/30/201532.0032.3131.1831.18577,279
10/29/201577.5478.1877.4778.12463,568
10/29/201532.3332.3331.4831.96239,952
10/28/201577.9878.7577.4078.031,107,155
10/28/201531.9132.4731.6832.35436,638
10/27/201577.6978.0176.8777.041,518,420
10/27/201532.0132.2731.7231.85359,164
10/26/201577.2777.6277.1477.38769,482
10/26/201532.2532.3732.0532.11417,325
10/23/201577.3077.6576.8177.32938,760
10/23/201532.4232.4232.0132.13516,147
10/22/201576.7377.4976.6277.021,049,491
10/22/201531.5832.2831.5832.26461,134
10/21/201576.5076.7876.0876.171,357,606
10/21/201531.1731.7331.1331.480
10/20/201575.6175.9275.1575.461,199,003
10/20/201531.1931.6331.0331.07224,133
10/19/201575.3675.4174.3374.76835,388
10/19/201530.9631.3430.8631.19188,676
10/16/201574.9075.3474.7475.34944,907
10/16/201531.1331.2030.9630.99236,206
10/15/201573.6574.2373.5174.101,571,571
10/15/201531.1531.3030.7430.85369,103
10/14/201572.8273.0072.3572.78925,918
10/14/201531.6731.8331.0331.12382,938
10/13/201568.4573.1272.1472.303,456,356
10/13/201531.1031.6931.1031.62358,135
10/12/201568.2368.8768.2068.451,315,543
10/9/201568.5268.7568.0868.38869,422
10/9/201531.2831.5631.2031.20404,547
10/8/201566.8667.6366.6767.56967,624
10/8/201530.8031.3230.6531.27335,261
10/7/201567.1067.6066.6767.39870,982
10/7/201530.8930.9930.6730.76283,068
10/6/201567.0967.6567.0267.321,002,616
10/6/201530.5730.9630.5730.68477,833
10/5/201566.2966.8066.2366.67687,031
10/5/201529.8830.6629.7930.55428,914
10/2/201564.7765.8264.2965.801,206,612
10/2/201528.8429.6928.8329.65523,803
10/1/201564.5464.6563.4364.16891,592
10/1/201529.4129.4828.7029.01499,848
9/30/201565.2765.3664.2064.79910,950
9/30/201529.1029.3728.8429.30601,865
9/29/201563.5164.1663.3463.96957,441
9/29/201528.8029.0928.7628.96365,983
9/28/201564.1964.1963.3663.371,213,783
9/28/201529.2329.5728.8028.81374,318
9/25/201564.0164.4563.6763.851,777,757
9/25/201529.5229.7129.2329.38385,741
9/24/201562.9963.4262.5763.382,312,550
9/24/201529.5429.8029.1629.29278,496
9/23/201563.3263.6762.9563.481,606,666
9/23/201530.0930.3929.6529.76215,246
9/22/201563.7063.9062.9463.401,421,840
9/22/201530.1930.6029.9130.13357,787
9/21/201565.1965.4164.7665.09829,308
9/21/201529.8730.4829.8530.48456,823
9/18/201565.2165.8864.8164.961,397,822
9/18/201529.6329.9629.5529.872,037,246
9/17/201566.9467.6466.7367.071,212,175
9/17/201529.6230.2429.5030.01267,115
9/16/201566.6667.2166.4366.971,332,948
9/16/201529.3329.7229.3029.68291,522
9/15/201565.7868.0065.5366.891,593,812
9/15/201529.0729.4828.8629.27220,475
9/14/201565.8466.0665.5865.80605,652
9/14/201529.6029.6029.1229.13229,056
9/11/201565.6066.0665.5366.06901,377
9/11/201529.7129.8429.4129.60194,399
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center