$81.21 +0.70 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 26, 2016 | 10:59 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
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
9/10/201564.9866.5164.9465.981,302,380
9/10/201529.6530.1329.5829.91243,897
9/9/201566.4066.5064.9565.061,251,243
9/9/201529.9229.9429.5429.62214,304
9/8/201565.9666.3765.6766.35894,364
9/8/201529.9930.4329.5829.69302,438
9/4/201564.7665.1864.3564.731,669,108
9/4/201529.8029.8929.2329.61281,140
9/3/201566.2166.6866.1866.572,811,379
9/3/201529.7830.1429.6529.92220,420
9/2/201565.8566.1565.1966.131,495,502
9/2/201529.7929.9129.1929.80341,783
9/1/201566.1366.2065.3165.591,081,014
9/1/201530.2730.3029.3829.64361,171
8/31/201567.1567.5666.8767.26772,621
8/31/201530.7431.0929.9130.30629,553
8/28/201566.9967.5766.7767.461,369,193
8/28/201530.8330.9830.3830.81397,358
8/27/201567.5167.9667.0067.961,489,131
8/27/201530.9431.3230.4830.89526,320
8/26/201566.9167.2265.7766.807,063,850
8/26/201529.7630.8529.1730.64964,945
8/25/201568.6768.9166.3966.482,586,537
8/25/201529.9429.9529.3629.47461,509
8/24/201564.9167.9163.0665.472,794,678
8/24/201528.9329.6128.4329.08693,424
8/21/201568.5068.9767.6567.712,103,185
8/21/201530.2530.6929.8629.89561,106
8/20/201570.1770.2068.0968.101,364,428
8/20/201530.2830.7230.2330.55578,318
8/19/201569.5370.5169.3670.171,354,900
8/19/201530.7030.8429.9530.62585,008
8/18/201569.7569.8569.4469.76709,900
8/18/201530.5330.8630.4630.51250,835
8/17/201569.5470.2069.4170.16675,366
8/17/201530.3530.6430.2430.53287,534
8/14/201570.4170.7270.1470.62661,314
8/14/201530.8330.9830.4230.67317,730
8/13/201570.7371.0070.4570.68721,715
8/13/201530.8130.9430.6530.80206,689
8/12/201570.9871.6070.2371.581,129,026
8/12/201530.9530.9730.5730.77348,443
8/11/201572.3272.4171.2771.62573,935
8/11/201530.6931.1630.6531.10311,617
8/10/201572.2673.2872.2573.08493,748
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center