$91.54 -0.82 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 23, 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
2/22/201638.5038.7938.0938.30555,875
2/19/201676.5677.7776.4377.631,359,717
2/19/201637.8138.4037.5438.33447,563
2/18/201677.2777.3276.5476.75805,032
2/18/201638.0038.4837.6338.00581,232
2/17/201676.1276.8975.9976.771,091,403
2/17/201637.6238.2437.6038.03847,796
2/16/201674.9576.0474.4675.741,720,676
2/16/201636.9537.9436.8937.80573,600
2/12/201673.3673.7072.6673.681,514,011
2/12/201636.1637.1736.1636.99481,879
2/11/201674.5874.8073.6974.291,253,466
2/11/201635.9636.5035.7536.20790,000
2/10/201675.5775.9974.8674.951,644,982
2/10/201637.5037.7536.1736.43621,064
2/9/201673.4875.5973.4274.882,887,235
2/9/201636.4637.8236.4537.72881,947
2/8/201673.7674.3773.2974.312,167,673
2/8/201636.5837.2236.5837.04678,377
2/5/201677.3977.4274.9375.401,756,238
2/5/201635.6137.0435.6136.93823,098
2/4/201677.7978.6777.5478.231,283,415
2/4/201634.4435.2233.9135.21415,554
2/3/201678.6179.3377.4379.071,274,554
2/3/201633.7934.2533.4534.13313,187
2/2/201678.4778.5477.5877.711,300,440
2/2/201633.6633.9133.3533.61311,507
2/1/201678.6779.9778.5579.701,213,334
2/1/201633.9634.2233.7334.00428,345
1/29/201678.2279.8378.1579.801,339,394
1/29/201633.7634.4933.7634.40602,925
1/28/201678.8278.9177.4477.701,581,756
1/28/201633.4833.9533.0433.90329,408
1/27/201679.0480.1078.6478.89992,397
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center