$70.80 0.00 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 25, 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
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
10/14/201373.0873.5272.9373.40626,164
10/11/201373.3673.7672.8573.751,460,372
10/11/201351.8152.2151.3051.35181,955
10/10/201372.5172.6471.9072.221,252,891
10/10/201351.5052.2551.2451.69221,625
10/9/201371.0771.4170.2071.361,342,165
10/9/201351.2551.3550.5951.22208,868
10/8/201371.5271.5870.9170.94933,621
10/8/201350.1251.8650.1251.50607,134
10/7/201371.9072.0371.3971.471,459,965
10/7/201348.8849.8148.8849.48246,782
10/4/201373.4973.6673.2973.44622,716
10/4/201348.4149.3448.4149.13177,490
10/3/201374.6074.6173.7274.12544,940
10/3/201348.5248.9548.4648.53139,658
10/2/201374.3874.7873.7074.78894,294
10/2/201348.9448.9548.2048.53277,428
10/1/201373.8574.4173.6173.871,148,078
10/1/201348.8749.5548.8749.05196,992
9/30/201373.9174.1273.6673.921,033,860
9/30/201348.0149.3748.0148.87181,148
9/27/201374.5674.8674.2674.361,639,838
9/27/201348.2649.1448.1649.0599,354
9/26/201374.7574.9574.3274.601,038,978
9/26/201348.6749.1048.4048.41159,122
9/25/201375.4475.8775.1675.271,266,122
9/25/201348.4949.0348.3448.61237,693
9/24/201374.5874.8574.2774.38914,350
9/24/201348.3548.4948.2048.34162,481
9/23/201374.0974.2973.6073.931,425,074
9/23/201347.6948.4047.6948.24172,327
9/20/201375.2175.4173.9474.011,585,764
9/20/201348.2048.3647.4747.99659,629
9/19/201375.7275.7274.7574.941,145,576
9/19/201347.9848.7047.9748.62253,873
9/18/201373.5375.4773.3875.291,199,115
9/18/201347.9848.2947.6747.86279,491
  • Showing 501-600 of 2,515 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center