$67.96 +1.16 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 27, 2015 | 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
8/29/201466.3466.3465.7566.14199,833
8/28/201477.8878.1377.5877.88729,450
8/28/201466.0466.0965.5665.89200,037
8/27/201479.2179.2578.8879.19526,275
8/27/201466.5166.5566.0966.19131,853
8/26/201478.6979.0978.6378.81409,536
8/26/201466.1566.7466.0166.33199,815
8/25/201478.1878.7678.0178.47908,390
8/25/201466.1166.2265.8766.09140,426
8/22/201477.5577.6577.0177.23655,624
8/22/201465.5366.2665.5365.87220,908
8/21/201477.2478.0677.2477.96814,118
8/21/201465.4866.1265.2965.49206,530
8/20/201476.7277.5976.7277.401,038,241
8/20/201465.7565.8265.1165.71249,733
8/19/201477.8778.0677.7177.95459,766
8/19/201466.3066.3365.7365.93172,046
8/18/201477.1277.4176.9077.28488,704
8/18/201466.0066.2965.7466.01320,116
8/15/201477.5877.7275.6376.321,224,294
8/15/201466.5466.9265.5465.89335,613
8/14/201477.1977.3676.9777.08446,695
8/14/201466.6466.9066.4566.55181,844
8/13/201477.1177.1576.5477.061,035,641
8/13/201466.1066.9866.0566.67185,145
8/12/201477.2877.4376.6977.091,043,613
8/12/201466.8067.3166.1866.53189,890
8/11/201477.3577.9477.1377.64865,627
8/11/201466.7467.1466.4366.74239,708
8/8/201476.3676.9076.1576.88652,708
8/8/201466.7266.7265.6266.52354,162
8/7/201477.8377.9476.3176.58606,217
8/7/201468.2668.2966.2066.58527,953
8/6/201476.4477.4276.4477.051,013,118
8/6/201468.5169.2468.1368.29286,583
8/5/201477.8577.8977.1477.30605,802
8/5/201467.9369.0867.2668.95500,650
8/4/201476.8277.2776.3277.131,158,800
8/1/201477.5578.0977.2777.411,516,541
8/1/201467.3767.5967.0067.57242,834
7/31/201479.1579.4078.4878.49876,905
7/31/201467.0068.0766.8667.67317,869
7/30/201480.4280.5379.8080.31594,413
7/30/201467.0067.2566.6867.10288,722
7/29/201480.5380.8480.1280.31625,168
7/29/201467.2867.4066.9266.96132,903
7/28/201480.6180.7079.9280.481,233,029
7/28/201466.6667.6866.5567.15255,974
7/25/201481.0481.2080.1280.68919,459
7/25/201466.6067.3666.3266.66205,917
7/24/201481.8281.9781.3781.80786,976
7/24/201466.4767.0166.4566.68205,084
7/23/201482.6782.7082.2882.30658,152
7/23/201465.2366.9065.2366.55394,249
7/22/201481.3882.0181.3181.74712,199
7/22/201465.4265.9865.2365.86168,133
7/21/201481.0281.4180.8381.23878,918
7/21/201465.5265.5765.0965.45125,605
7/18/201480.6581.4980.4581.331,132,236
7/18/201465.4565.8765.3065.52121,085
7/17/201481.1981.4779.7780.683,552,985
7/17/201465.4465.7365.0565.55180,647
7/16/201478.3979.8178.2379.642,512,099
7/16/201465.0065.6464.8765.44199,042
7/15/201478.2278.5977.8878.12679,499
7/15/201464.8965.0064.7164.96304,450
7/14/201479.2479.3178.8379.07525,730
7/14/201464.8664.9264.4864.70172,307
7/11/201477.2377.9577.0577.79571,021
7/11/201464.7664.9264.3064.80275,587
7/10/201477.3577.9877.3277.79512,463
7/10/201464.0565.1264.0565.04364,619
7/9/201478.4578.6678.1978.51676,231
7/9/201465.0065.0064.2764.59192,363
7/8/201478.1578.3877.7877.93580,146
7/8/201464.1464.9663.7264.80437,460
7/7/201478.9179.0978.6078.97724,631
7/7/201463.9664.4363.5164.34282,697
7/4/201463.5064.2663.5063.9640,647
7/3/201477.7578.3577.7378.25361,661
7/3/201464.1564.3763.8863.91125,044
7/2/201477.5577.7177.3277.50638,487
7/2/201464.3164.4763.7164.10207,441
7/1/201476.8577.7676.7677.40864,961
6/30/201477.4477.6476.9377.001,023,912
6/30/201463.4164.0163.1963.93278,355
6/27/201476.7076.9476.5376.91400,187
6/27/201463.2263.6863.2163.59204,973
6/26/201476.9476.9476.1276.62792,346
6/26/201462.7863.1962.6863.07198,033
6/25/201477.1177.6277.0277.15861,053
6/25/201462.7663.2062.7362.93144,758
6/24/201477.5678.0177.4277.44319,820
6/24/201462.9563.3462.5562.90612,355
6/23/201477.9177.9477.3277.67528,541
6/23/201462.4362.8962.2062.81259,174
6/20/201477.6377.9177.4977.72972,018
6/20/201462.7562.9562.4062.80655,854
6/19/201478.6978.8078.1978.31702,527
6/19/201462.5062.7161.7762.65147,738
  • Showing 501-600 of 2,520 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!