$87.20 0.00 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 29, 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
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
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
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center