SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $78.49

down -1.82


31/7/2014 04:02 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
8/2/201347.6948.1047.5047.69134,552
8/1/201373.9374.1873.5174.08921,902
8/1/201348.0048.0547.2947.67180,499
7/31/201373.5073.5872.7772.891,347,404
7/31/201349.2049.2847.4747.52208,462
7/30/201374.1274.1273.0873.25813,602
7/30/201349.0149.2048.7048.92237,746
7/29/201373.0773.2372.8373.02678,367
7/29/201348.7849.1448.7748.96138,818
7/26/201373.2673.7372.8773.69929,296
7/26/201349.1149.1648.6648.77184,423
7/25/201373.2874.0373.1173.962,244,060
7/25/201349.1749.5648.9249.16424,172
7/24/201373.6873.6873.0973.161,942,490
7/24/201349.2649.4948.7549.12137,672
7/23/201372.8972.9272.4172.531,538,718
7/23/201349.2149.2948.3948.85172,834
7/22/201372.5372.8472.1772.393,226,400
7/22/201348.6849.1048.3049.07290,872
7/19/201372.8773.4772.7172.813,264,013
7/19/201349.5149.5148.6048.82167,853
7/18/201375.4875.5373.1773.905,043,665
7/18/201348.9049.7448.9049.231,701,417
7/17/201376.1076.4075.5076.001,564,856
7/17/201348.4148.8948.4148.75356,434
7/16/201375.5175.7075.1775.701,167,504
7/16/201348.7248.7247.7048.28225,534
7/15/201375.5875.6474.8175.071,364,555
7/15/201347.8148.9447.8148.37183,124
7/12/201374.8775.2274.3075.161,098,930
7/12/201348.1548.4547.4547.56215,186
7/11/201373.7374.6773.3674.561,166,354
7/11/201347.2748.1447.1447.97259,815
7/10/201371.8572.1271.5571.771,704,570
7/10/201346.7346.9746.2446.95235,052
7/9/201372.2272.2771.7671.871,066,754
7/9/201346.6046.8946.0146.60265,557
7/8/201371.5671.8971.4171.691,450,183
7/8/201346.7646.9146.1546.69273,619
7/5/201370.4270.7769.9670.771,513,918
7/5/201347.7247.7246.5046.80155,396
7/4/201347.3247.5747.2147.5737,819
7/3/201371.0671.2370.6870.821,210,070
7/3/201347.6247.9546.5047.20169,278
7/2/201371.9272.6271.6371.963,347,976
7/2/201348.2948.2947.2447.62329,806
7/1/201372.7172.8571.0571.122,797,753
6/28/201373.3673.4072.4272.832,327,039
6/28/201348.3648.9448.2048.34301,928
6/27/201375.5575.7775.0975.601,598,410
6/27/201348.8948.9948.3648.57221,878
6/26/201374.4375.1174.3874.681,591,306
6/26/201348.2448.9448.2448.70265,986
6/25/201372.2472.7571.2172.732,211,397
6/25/201348.2748.6747.8247.91429,113
6/24/201371.1971.9571.0771.452,546,924
6/24/201347.8348.3447.4447.93230,578
6/21/201372.9973.1071.9172.753,078,970
6/21/201347.7248.6147.4548.25788,670
6/20/201375.3475.4374.0874.561,629,130
6/20/201348.2048.2047.3147.65374,974
6/19/201377.0977.5976.1976.361,372,165
6/19/201348.8348.8348.1148.65456,645
6/18/201377.0477.4576.8477.181,046,324
6/18/201348.1448.9648.1148.84303,950
6/17/201377.5277.7776.8677.30973,524
6/17/201347.2248.2247.0548.00423,388
6/14/201376.3576.7575.8275.89750,035
6/14/201347.4347.7246.7547.16254,234
6/13/201375.8176.8675.7576.761,178,641
6/13/201347.7547.8346.6947.31335,505
6/12/201377.0477.0675.9976.10915,966
6/12/201348.1948.2647.7647.88459,766
6/11/201376.3276.7375.9376.02662,192
6/11/201348.4149.2447.8548.22400,599
6/10/201377.2677.6876.7077.55823,178
6/10/201348.1848.5947.4848.49267,831
6/7/201375.8176.7675.5576.341,511,598
6/7/201349.3449.4148.2548.45434,695
6/6/201375.8476.0874.9675.741,526,631
6/6/201349.4049.9949.1149.58354,395
6/5/201374.6075.2974.4674.672,859,952
6/5/201350.7750.9949.3249.66258,024
6/4/201375.3175.5074.5174.821,743,500
6/4/201350.7451.1750.1550.52102,450
6/3/201375.0175.0174.2374.861,868,891
6/3/201350.6851.5650.2150.66127,000
5/31/201374.4474.9473.4473.441,312,017
5/31/201351.2851.8850.5550.68282,499
5/30/201376.1476.7976.1276.281,664,598
5/30/201352.3452.5051.9852.12178,970
5/29/201376.2076.4675.7175.99922,727
5/29/201352.2052.7052.1752.42173,027
5/28/201377.9278.0876.5777.011,251,388
5/28/201352.9353.0452.3552.51191,457
5/27/201352.3552.6152.1052.5096,112
5/24/201377.1077.2075.6375.872,917,236
5/24/201352.5753.0752.0452.35152,149
5/23/201378.0578.6177.8478.20669,430
5/23/201353.6253.7152.3152.64169,921
Trading Center