SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $79.77

down -1.85


17/4/2014 06:40 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
4/11/201265.7566.4065.4665.922,572,140
4/10/201266.1366.5164.2964.573,883,960
4/9/201265.9766.5065.9565.951,293,290
4/5/201266.1167.5166.0367.373,228,200
4/4/201267.9568.3066.1667.482,724,550
4/3/201270.7670.7868.9569.342,088,340
4/2/201270.1971.2870.0170.971,582,190
3/30/201269.8970.1769.6569.822,315,350
3/29/201269.1669.9568.9869.851,333,200
3/28/201271.1771.1869.8670.211,708,790
3/27/201271.2271.2670.5670.58855,323
3/26/201270.7671.2570.7171.242,349,620
3/23/201270.2270.5469.7970.381,221,840
3/22/201270.2671.0470.2170.551,771,110
3/21/201271.3071.5671.0471.241,725,030
3/20/201271.3171.8471.1771.651,942,570
3/19/201271.9272.5271.5672.311,144,120
3/16/201271.7472.1071.6272.001,402,120
3/15/201270.5671.5570.5071.462,085,330
3/14/201270.4770.8070.1270.432,908,630
3/13/201269.6470.7769.6270.772,876,630
3/12/201268.6469.5068.5469.39719,177
3/9/201268.6969.1368.5468.991,006,120
3/8/201267.8569.0467.7368.801,436,880
3/7/201266.4966.9266.3466.681,069,100
3/6/201267.1567.2866.0666.382,428,050
3/5/201268.3268.3567.6368.101,309,810
3/2/201267.8167.8567.3667.661,006,440
3/1/201267.8368.3467.6268.271,663,270
2/29/201267.9768.5067.3467.611,205,470
2/28/201267.4368.2167.2668.15947,848
2/27/201266.1167.3266.0467.01914,343
2/24/201267.7567.8367.4767.772,144,360
2/23/201266.0066.6865.2766.641,588,390
2/22/201265.3865.9465.1765.651,926,170
2/21/201265.5965.9865.1165.371,337,080
2/17/201264.9464.9864.2664.44616,405
2/16/201263.5864.6363.4064.63895,339
2/15/201263.8663.8963.1063.21886,268
2/14/201263.6763.8463.3263.641,286,350
2/13/201263.2663.3963.0863.331,245,840
2/10/201262.7863.2162.6162.901,288,410
2/9/201263.4064.2663.2563.852,939,150
2/8/201263.0863.6062.9863.53904,361
2/7/201263.4963.7362.8863.60970,310
2/6/201262.9263.1562.6862.99672,226
2/3/201263.0263.2962.6763.171,811,840
2/2/201262.0662.5361.7961.921,293,260
2/1/201261.3961.9761.3361.451,559,760
1/31/201260.7660.7960.2560.481,047,530
1/30/201259.8760.4459.6960.351,254,830
1/27/201259.8260.5859.7960.352,272,470
1/26/201259.7459.9359.2459.292,182,190
1/25/201257.7658.6357.3458.482,364,670
1/24/201257.5858.3357.5458.061,970,700
1/23/201257.5357.9957.3757.761,798,990
1/20/201256.9157.1256.8257.011,339,270
1/19/201256.6157.1556.4557.051,837,340
1/18/201256.7157.2056.5657.102,356,410
1/17/201255.7355.9955.4855.673,106,420
1/13/201254.6454.8054.0154.565,496,890
1/12/201253.2253.5052.9553.252,380,400
1/11/201252.9353.5152.7853.404,208,660
1/10/201253.4253.9853.3953.872,579,660
1/9/201254.5754.8054.2654.751,947,410
1/6/201253.7654.0553.3054.001,557,080
1/5/201253.9154.1453.6754.082,470,970
1/4/201254.6754.7353.8954.151,972,910
1/3/201254.2854.6554.1354.432,083,310
12/30/201152.9953.1152.8452.95651,767
12/29/201152.3952.9152.1052.89626,711
12/28/201152.8152.8351.9652.211,606,630
12/27/201153.5953.6253.2353.29592,385
12/23/201152.5553.2952.4653.251,124,000
12/22/201153.0453.2352.6753.142,605,390
12/21/201152.7153.3551.4052.246,343,980
12/20/201155.6655.9355.3355.732,326,530
12/19/201155.0655.1454.2454.31757,874
12/16/201155.1755.5154.4554.611,539,800
12/15/201157.0957.1256.0156.111,096,080
12/14/201156.4656.5555.5056.011,515,760
12/13/201157.7258.0155.8056.021,168,410
12/12/201157.7957.7957.0057.29786,240
12/9/201158.0458.9557.9858.781,149,960
12/8/201158.0658.4957.5657.621,575,680
12/7/201158.2958.9557.8758.681,488,650
12/6/201158.5759.1958.5258.83867,491
12/5/201159.0959.4058.2158.383,263,680
12/2/201160.3860.4559.5459.54600,531
12/1/201160.1560.5859.7160.01995,099
11/30/201159.3359.9759.0959.961,080,950
11/29/201157.0557.4556.7156.751,432,360
11/28/201156.9557.2156.6156.97626,301
11/25/201155.1455.7755.1155.141,138,080
11/23/201157.1857.2455.6855.822,580,350
11/22/201157.5257.8457.0657.411,076,240
11/21/201158.0558.1857.4557.811,485,740
11/18/201159.2759.2958.3858.56902,868
11/17/201159.6159.8958.4558.871,270,770
11/16/201159.4260.1258.8358.861,217,900
Trading Center