SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $78.54

up +0.61


2/9/2014 04:04 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
9/4/201346.9747.5246.9147.17279,493
9/3/201373.0073.2172.0772.451,352,580
9/3/201347.0747.1646.4046.98164,046
8/30/201374.2474.3173.6873.82466,980
8/30/201346.8147.0746.6346.76228,068
8/29/201374.4174.7374.2574.32629,497
8/29/201346.7247.2246.4646.72195,601
8/28/201374.6275.1974.6174.84828,908
8/28/201346.6646.7646.3946.72171,100
8/27/201376.4176.6175.3775.51815,132
8/27/201346.9947.0346.4246.78276,094
8/26/201377.2477.4676.9076.90421,606
8/26/201347.4947.5046.9947.01108,659
8/23/201376.6076.9776.3976.94709,110
8/23/201346.7147.3246.6447.2894,595
8/22/201375.6776.0475.6275.83498,573
8/22/201346.5746.8546.3846.62159,014
8/21/201375.5775.7874.8375.001,009,737
8/21/201346.5046.6246.1346.29224,666
8/20/201375.7776.0375.2975.651,172,258
8/20/201346.8847.3346.6846.68204,372
8/19/201376.1576.2075.4575.531,239,570
8/19/201347.1347.1646.5046.74232,918
8/16/201375.8376.0875.4175.681,319,080
8/16/201347.0047.4346.7147.37188,768
8/15/201375.5575.9274.9575.791,504,928
8/15/201346.4647.4746.3747.08318,628
8/14/201376.0176.5875.7976.22903,681
8/14/201347.2047.2746.6346.70377,969
8/13/201374.5375.1374.2575.00415,679
8/13/201347.0047.2646.6547.20368,845
8/12/201373.9974.3873.9974.33748,321
8/12/201346.9247.4846.9147.00190,012
8/9/201374.9575.2574.6174.77668,210
8/9/201346.7247.3146.3147.04335,932
8/8/201375.1375.3474.8475.23875,956
8/8/201347.0547.0546.6046.78342,904
8/7/201375.0975.5975.0475.501,168,471
8/7/201346.7547.2346.7447.02191,250
8/6/201376.5376.5675.6375.841,242,650
8/6/201347.5047.7846.4947.24300,725
8/5/201374.8775.1774.7775.09754,280
8/2/201374.3675.1374.2274.82825,499
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
Trading Center