$84.31 +0.07 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 9, 2016 | 02:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
2/25/201637.7538.6237.7438.62434,179
2/24/201675.1176.1874.7076.031,021,096
2/24/201637.9138.5537.8338.40382,990
2/23/201677.3277.4476.7076.78562,867
2/23/201638.2838.4938.1038.28339,410
2/22/201677.2777.8877.2777.601,417,679
2/22/201638.5038.7938.0938.30555,875
2/19/201676.5677.7776.4377.631,359,717
2/19/201637.8138.4037.5438.33447,563
2/18/201677.2777.3276.5476.75805,032
2/18/201638.0038.4837.6338.00581,232
2/17/201676.1276.8975.9976.771,091,403
2/17/201637.6238.2437.6038.03847,796
2/16/201674.9576.0474.4675.741,720,676
2/16/201636.9537.9436.8937.80573,600
2/12/201673.3673.7072.6673.681,514,011
2/12/201636.1637.1736.1636.99481,879
2/11/201674.5874.8073.6974.291,253,466
2/11/201635.9636.5035.7536.20790,000
2/10/201675.5775.9974.8674.951,644,982
2/10/201637.5037.7536.1736.43621,064
2/9/201673.4875.5973.4274.882,887,235
2/9/201636.4637.8236.4537.72881,947
2/8/201673.7674.3773.2974.312,167,673
2/8/201636.5837.2236.5837.04678,377
2/5/201677.3977.4274.9375.401,756,238
2/5/201635.6137.0435.6136.93823,098
2/4/201677.7978.6777.5478.231,283,415
2/4/201634.4435.2233.9135.21415,554
2/3/201678.6179.3377.4379.071,274,554
2/3/201633.7934.2533.4534.13313,187
2/2/201678.4778.5477.5877.711,300,440
2/2/201633.6633.9133.3533.61311,507
2/1/201678.6779.9778.5579.701,213,334
2/1/201633.9634.2233.7334.00428,345
1/29/201678.2279.8378.1579.801,339,394
1/29/201633.7634.4933.7634.40602,925
1/28/201678.8278.9177.4477.701,581,756
1/28/201633.4833.9533.0433.90329,408
1/27/201679.0480.1078.6478.89992,397
1/27/201633.4233.8432.9933.16321,822
1/26/201677.9678.9877.8878.94867,316
1/26/201632.9133.8432.7533.54384,706
1/25/201678.5579.3378.1978.311,356,479
1/25/201632.9633.1332.5132.84210,050
1/22/201677.6978.4077.5078.272,273,260
1/22/201632.4233.1032.3733.05296,425
1/21/201677.4378.3176.6377.992,028,222
1/21/201631.4832.0831.3532.00296,418
1/20/201677.6778.0076.0677.472,242,397
1/20/201631.6032.0030.6031.45321,291
1/19/201678.7979.0777.7778.341,658,925
1/19/201631.8532.0531.6031.95333,004
1/18/201632.1232.2531.3731.58124,583
1/15/201677.2477.7776.6576.901,583,135
1/15/201631.7032.1831.3932.12329,989
1/14/201679.4180.2778.9379.721,988,806
1/14/201632.0732.7831.8032.64412,346
1/13/201680.3980.6077.9778.432,530,387
1/13/201632.6132.9432.1932.28342,648
1/12/201680.9680.9979.9080.363,382,563
1/12/201632.4632.8231.9432.46352,870
1/11/201678.1378.7277.7478.561,519,730
1/11/201632.7632.8031.9932.27271,980
1/8/201678.2778.3576.7676.901,186,843
1/8/201632.7432.7532.3732.68228,183
1/7/201676.9077.9776.6877.211,670,828
1/7/201632.7032.7032.1032.66453,860
1/6/201676.8177.7976.6677.651,031,614
1/6/201632.3233.3532.1333.28425,885
1/5/201676.3377.1076.1676.971,392,002
1/5/201632.6333.0132.4332.67248,165
1/4/201676.7477.1875.8977.141,075,430
1/4/201632.8132.8232.0632.69343,289
12/31/201579.7179.8179.0779.10267,879
12/31/201533.9733.9733.0133.10342,961
12/30/201580.5480.6780.1580.15368,983
12/30/201534.0834.3334.0034.18181,538
12/29/201580.6381.2180.6280.91427,682
12/29/201534.0334.2533.9234.08206,238
12/28/201580.1380.3379.8480.31331,973
12/24/201579.8580.3679.6980.05163,221
12/24/201533.7834.1833.6434.04129,845
12/23/201579.1779.9079.1479.81566,597
12/23/201533.3333.7733.0533.77246,387
12/22/201578.6679.2678.1879.10734,047
12/22/201533.3033.3032.6233.22276,130
12/21/201579.2879.4178.2878.68912,207
12/21/201532.8833.3432.7833.26277,925
12/18/201578.4078.4777.8178.121,114,242
12/18/201532.3632.9532.3532.76974,345
12/17/201579.4179.5078.3878.411,038,357
12/17/201532.5432.6031.9832.47225,587
12/16/201578.4478.8777.5278.481,370,187
12/16/201532.1232.6031.9432.48417,240
12/15/201578.5878.7478.0178.26799,803
12/15/201531.9332.2231.7931.96347,204
12/14/201577.4077.9776.5877.481,468,507
12/14/201531.8932.2231.5431.91306,188
12/11/201577.4577.8177.0277.21725,298
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center