SAP AG $75.87

down -2.33


24/5/2013 04:24 PM  |  NYSE : SAP  |  Industries : Information / Software Publishers
Type:

SAP historical data

Date Open High Low Close Volume
3/13/2012 69.64 70.77 69.62 70.77 28767
3/12/2012 68.64 69.50 68.54 69.39 7192
3/9/2012 68.69 69.13 68.54 68.99 10062
3/8/2012 67.85 69.04 67.73 68.80 14369
3/7/2012 66.49 66.92 66.34 66.68 10691
3/6/2012 67.15 67.28 66.06 66.38 24281
3/5/2012 68.32 68.35 67.63 68.10 13099
3/2/2012 67.81 67.85 67.36 67.66 10065
3/1/2012 67.83 68.34 67.62 68.27 16633
2/29/2012 67.97 68.50 67.34 67.61 12055
2/28/2012 67.43 68.21 67.26 68.15 9479
2/27/2012 66.11 67.32 66.04 67.01 9144
2/24/2012 67.75 67.83 67.47 67.77 21444
2/23/2012 66.00 66.68 65.27 66.64 15774
2/22/2012 65.38 65.94 65.17 65.65 19262
2/21/2012 65.59 65.98 65.11 65.37 13371
2/17/2012 64.94 64.98 64.26 64.44 6165
2/16/2012 63.58 64.63 63.40 64.63 8954
2/15/2012 63.86 63.89 63.10 63.21 8863
2/14/2012 63.67 63.84 63.32 63.64 12864
2/13/2012 63.26 63.39 63.08 63.33 12459
2/10/2012 62.78 63.21 62.61 62.90 12885
2/9/2012 63.40 64.26 63.25 63.85 29392
2/8/2012 63.08 63.60 62.98 63.53 9044
2/7/2012 63.49 63.73 62.88 63.60 9704
2/6/2012 62.92 63.15 62.68 62.99 6723
2/3/2012 63.02 63.29 62.67 63.17 18119
2/2/2012 62.06 62.53 61.79 61.92 12933
2/1/2012 61.39 61.97 61.33 61.45 15598
1/31/2012 60.76 60.79 60.25 60.48 10476
1/30/2012 59.87 60.44 59.69 60.35 12549
1/27/2012 59.82 60.58 59.79 60.35 22725
1/26/2012 59.74 59.93 59.24 59.29 21821
1/25/2012 57.76 58.63 57.34 58.48 23647
1/24/2012 57.58 58.33 57.54 58.06 19707
1/23/2012 57.53 57.99 57.37 57.76 17990
1/20/2012 56.91 57.12 56.82 57.01 13393
1/19/2012 56.61 57.15 56.45 57.05 18374
1/18/2012 56.71 57.20 56.56 57.10 23565
1/17/2012 55.73 55.99 55.48 55.67 31065
1/13/2012 54.64 54.80 54.01 54.56 54969
1/12/2012 53.22 53.50 52.95 53.25 23804
1/11/2012 52.93 53.51 52.78 53.40 42082
1/10/2012 53.42 53.98 53.39 53.87 25761
1/9/2012 54.57 54.80 54.26 54.75 19475
1/6/2012 53.76 54.05 53.30 54.00 15571
1/5/2012 53.91 54.14 53.67 54.08 24710
1/4/2012 54.67 54.73 53.89 54.15 19730
1/3/2012 54.28 54.65 54.13 54.43 20834
12/30/2011 52.99 53.11 52.84 52.95 6518
12/29/2011 52.39 52.91 52.10 52.89 6268
12/28/2011 52.81 52.83 51.96 52.21 16067
12/27/2011 53.59 53.62 53.23 53.29 5924
12/23/2011 52.55 53.29 52.46 53.25 11240
12/22/2011 53.04 53.22 52.67 53.14 26054
12/21/2011 52.71 53.35 51.40 52.24 63440
12/20/2011 55.66 55.93 55.33 55.73 23266
12/19/2011 55.06 55.14 54.24 54.31 7579
12/16/2011 55.17 55.51 54.45 54.61 15398
12/15/2011 57.09 57.12 56.01 56.11 10961
12/14/2011 56.46 56.55 55.50 56.01 15158
12/13/2011 57.72 58.01 55.80 56.02 11685
12/12/2011 57.79 57.79 57.00 57.29 7863
12/9/2011 58.04 58.95 57.98 58.78 11470
12/8/2011 58.06 58.49 57.56 57.62 15757
12/7/2011 58.29 58.95 57.87 58.68 14887
12/6/2011 58.57 59.19 58.52 58.83 8675
12/5/2011 59.09 59.40 58.21 58.38 32637
12/2/2011 60.38 60.45 59.54 59.54 6006
12/1/2011 60.15 60.58 59.71 60.01 9951
11/30/2011 59.33 59.97 59.09 59.96 10810
11/29/2011 57.05 57.45 56.71 56.75 14314
11/28/2011 56.95 57.21 56.61 56.97 6263
11/25/2011 55.14 55.77 55.11 55.14 11381
11/23/2011 57.18 57.24 55.68 55.82 25804
11/22/2011 57.52 57.84 57.06 57.41 10763
11/21/2011 58.05 58.18 57.45 57.81 14858
11/18/2011 59.27 59.29 58.38 58.56 9029
11/17/2011 59.61 59.89 58.45 58.87 12708
11/16/2011 59.42 60.12 58.83 58.86 12179
11/15/2011 59.80 60.70 59.51 60.30 10433
11/14/2011 60.02 60.25 59.48 59.72 9431
11/11/2011 60.80 61.41 60.46 60.68 12471
11/10/2011 59.61 59.87 58.58 59.69 17730
11/9/2011 59.58 59.80 58.14 58.48 24981
11/8/2011 61.72 62.14 60.97 62.04 19048
11/7/2011 60.48 61.24 60.06 61.13 38466
11/4/2011 60.86 61.36 60.50 61.07 29827
11/3/2011 60.85 62.15 59.89 61.98 21960
11/2/2011 59.71 60.64 59.43 60.25 15263
11/1/2011 58.29 59.65 58.04 58.96 28259
10/31/2011 61.22 61.58 60.36 60.36 25164
10/28/2011 62.08 62.71 61.95 62.54 14402
10/27/2011 61.89 63.43 61.34 62.72 23135
10/26/2011 61.00 61.20 59.40 60.62 21234
10/25/2011 59.67 59.90 58.65 59.32 11756
10/24/2011 58.47 59.67 58.46 59.67 9201
10/21/2011 58.38 58.86 58.19 58.86 6867
10/20/2011 57.32 57.56 56.53 57.39 9206
10/19/2011 57.36 57.91 56.86 56.95 13272
Marketplace
Trading Center