$70.69 +0.25 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 22, 2014 | 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
12/24/201348.4648.5948.1148.4055,028
12/23/201384.4384.8784.3484.84315,199
12/23/201348.3248.4047.8848.21983,927
12/20/201383.7284.4183.7284.20778,577
12/20/201348.3848.8348.0748.19764,704
12/19/201382.6883.6882.6083.571,538,869
12/19/201348.1748.4747.9348.26154,123
12/18/201381.7882.7681.2182.30703,457
12/18/201347.9648.4247.6047.98195,530
12/17/201381.3181.6480.9281.60662,786
12/17/201347.0148.0246.9947.77311,264
12/16/201382.0082.3981.7882.35659,033
12/16/201347.1347.3146.9447.17205,187
12/13/201381.0481.1580.5881.11461,806
12/13/201346.9147.2946.6847.23184,871
12/12/201380.6581.0180.3980.91888,120
12/12/201347.3147.4646.6446.71323,138
12/11/201382.0682.0681.2381.40540,511
12/11/201348.0948.0947.3247.42392,535
12/10/201381.7882.1581.3081.411,018,914
12/10/201347.8148.4647.2948.02279,702
12/9/201382.2082.4681.9782.40903,549
12/9/201348.0548.2447.5847.97175,861
12/6/201381.8282.5681.7782.222,208,218
12/6/201348.2748.2747.7948.02199,732
12/5/201381.0781.6181.0281.40647,741
12/5/201348.5448.5447.9048.01162,115
12/4/201380.3581.3580.2081.27775,817
12/4/201348.0348.2547.6748.23328,413
12/3/201381.4581.8681.1481.63625,366
12/3/201348.0748.4548.0248.32462,913
12/2/201382.1482.1681.6181.70381,224
12/2/201348.3148.4247.9548.21293,124
11/29/201382.8383.1782.3482.72573,516
11/29/201348.5149.2448.4248.42179,018
11/28/201348.3948.7548.2648.56344,488
11/27/201383.1483.5583.0483.38666,707
11/27/201348.4548.5448.2848.28213,750
11/26/201382.1282.8382.0582.53570,341
11/26/201348.6548.7848.2948.35221,322
11/25/201382.4482.7282.2282.301,175,205
11/25/201348.7149.0048.5248.60186,345
11/22/201381.5582.2281.3782.221,462,120
11/22/201349.0049.0048.4348.54251,424
11/21/201381.3481.6881.0481.64668,164
11/21/201349.4049.6649.0049.091,872,915
11/20/201382.2182.3981.1681.23629,021
11/20/201349.0149.3348.9049.24198,744
11/19/201382.2982.5281.8182.021,000,740
11/19/201349.0049.3949.0049.09297,313
11/18/201382.5982.5981.9381.951,273,371
11/18/201349.2349.2348.8949.05246,867
11/15/201381.5982.6681.4982.551,589,380
11/15/201348.9849.1448.6649.08194,134
11/14/201380.4980.9880.1180.74827,734
11/14/201348.6148.9548.6148.70193,087
11/13/201379.3380.6379.1180.60614,586
11/13/201348.8049.2148.5148.82166,246
11/12/201380.3780.5079.4079.821,071,180
11/12/201349.1949.3248.6648.94167,812
11/11/201379.7881.5179.6381.191,683,082
11/11/201349.6449.6448.9049.20301,298
11/8/201378.3479.2478.0279.221,121,766
11/8/201349.9750.1649.5849.71446,258
11/7/201378.8579.3978.4078.711,288,189
11/7/201351.6751.6749.5649.99298,948
11/6/201379.2179.6678.8179.261,138,860
11/6/201351.6751.6751.0051.2598,114
11/5/201377.4878.1177.0977.78798,260
11/5/201351.4851.6851.0051.25123,878
11/4/201378.1278.5778.0078.53359,564
11/4/201351.6551.8651.1651.4290,804
11/1/201378.1478.4077.6277.80813,747
11/1/201351.5952.2951.5951.82120,684
10/31/201378.8178.8978.3178.35697,239
10/31/201350.7751.9150.7751.59329,726
10/30/201379.3979.6478.4878.80758,036
10/30/201351.6851.8450.9550.99283,795
10/29/201379.7679.9079.0979.09772,311
10/29/201351.9152.4951.5051.69216,779
10/28/201380.0280.0279.4479.79836,388
10/28/201351.8552.5351.4951.76148,527
10/25/201379.8179.8979.0379.451,996,566
10/25/201351.5051.8551.1051.82154,186
10/24/201378.8078.8378.2978.46708,669
10/24/201351.2751.5051.1351.36873,458
10/23/201378.3578.7878.0378.551,557,419
10/23/201351.5351.9851.1251.351,162,003
10/22/201378.1779.3678.0478.973,308,114
10/22/201351.7052.2451.4351.45178,642
10/21/201377.3577.5976.1476.413,373,620
10/21/201351.5351.6751.0151.46130,393
10/18/201372.1274.5472.0673.752,655,479
10/18/201350.9851.9650.7551.61159,363
10/17/201372.8272.8972.3872.891,419,269
10/17/201351.1851.3550.7151.16135,270
10/16/201372.5073.1172.4273.081,077,266
10/16/201351.3151.8051.1751.5195,959
10/15/201372.4972.8672.3272.331,155,181
10/15/201351.1651.2350.2150.99190,923
  • Showing 501-600 of 2,519 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center