SAP AG $78.21

down -0.50


23/5/2013 02:23 PM  |  NYSE : SAP  |  Industries : Information / Software Publishers
Type:

SAP historical data

Date Open High Low Close Volume
5/24/2011 59.98 60.25 59.55 59.67 22544
5/23/2011 59.25 59.85 59.00 59.48 19186
5/20/2011 62.43 62.56 61.51 61.72 16419
5/19/2011 63.08 63.35 62.61 63.29 10523
5/18/2011 61.88 62.92 61.71 62.82 12200
5/17/2011 61.71 62.39 61.57 62.02 17763
5/16/2011 62.57 63.25 62.45 62.56 10067
5/13/2011 63.38 63.80 62.36 62.80 18234
5/12/2011 62.92 64.10 62.53 64.08 14000
5/11/2011 64.35 64.46 62.75 63.19 19527
5/10/2011 63.49 64.44 63.38 64.36 21702
5/9/2011 62.37 63.28 62.20 63.13 15158
5/6/2011 62.92 63.31 61.62 62.01 20188
5/5/2011 62.93 63.23 62.26 62.55 16226
5/4/2011 64.95 64.97 63.93 64.08 12450
5/3/2011 65.32 65.49 64.44 64.74 13776
5/2/2011 65.54 65.60 64.71 64.88 14084
4/29/2011 64.53 64.70 64.12 64.53 15000
4/28/2011 63.78 64.07 63.20 63.57 34670
4/27/2011 67.15 68.39 66.86 68.31 12164
4/26/2011 66.96 67.56 66.78 67.54 10358
4/25/2011 66.75 67.07 66.32 66.97 6289
4/21/2011 66.65 66.94 65.99 66.62 11213
4/20/2011 65.26 65.57 65.15 65.45 12966
4/19/2011 63.15 63.74 63.14 63.72 11957
4/18/2011 62.77 64.52 61.71 63.43 23852
4/15/2011 63.83 64.24 63.66 64.05 12829
4/14/2011 63.02 64.23 62.94 64.04 8792
4/13/2011 63.66 64.16 63.36 63.61 7442
4/12/2011 63.30 63.62 62.80 62.92 7477
4/11/2011 63.83 64.10 63.66 63.87 8149
4/8/2011 63.93 63.93 63.34 63.63 9438
4/7/2011 62.62 63.24 62.49 62.90 10102
4/6/2011 62.88 63.32 62.65 62.78 12582
4/5/2011 62.28 63.23 62.10 63.13 14481
4/4/2011 62.31 62.42 61.99 62.33 7232
4/1/2011 61.41 62.21 61.23 61.98 7933
3/31/2011 61.21 61.53 61.12 61.36 11922
3/30/2011 60.88 61.56 60.88 61.38 8293
3/29/2011 60.18 60.69 60.02 60.64 8569
3/28/2011 60.46 60.81 60.13 60.15 8447
3/25/2011 60.65 61.30 60.19 60.24 22056
3/24/2011 58.97 60.10 58.81 59.91 16205
3/23/2011 57.49 58.19 57.38 58.01 9095
3/22/2011 58.10 58.26 57.81 58.00 10662
3/21/2011 58.16 58.66 58.00 58.49 24884
3/18/2011 58.21 58.25 57.30 57.58 25156
3/17/2011 56.67 56.67 55.85 55.97 20113
3/16/2011 55.72 56.91 54.19 54.74 55168
3/15/2011 55.71 56.98 55.51 56.55 39016
3/14/2011 58.57 58.91 58.30 58.79 12577
3/11/2011 58.60 59.25 58.32 59.07 15560
3/10/2011 59.77 60.16 59.35 59.47 20334
3/9/2011 59.87 60.10 59.28 59.71 13395
3/8/2011 59.57 60.45 59.32 60.14 10915
3/7/2011 61.74 61.95 60.79 61.03 7705
3/4/2011 62.15 62.23 61.02 61.45 8975
3/3/2011 61.55 61.84 61.24 61.67 13784
3/2/2011 60.11 60.67 60.11 60.44 16027
3/1/2011 61.15 61.25 59.75 59.83 22045
2/28/2011 61.23 61.28 60.12 60.40 14744
2/25/2011 59.00 59.84 58.99 59.69 7170
2/24/2011 59.25 59.56 58.75 59.26 10628
2/23/2011 59.65 59.92 58.95 59.11 14982
2/22/2011 59.82 60.12 59.18 59.24 12304
2/18/2011 60.06 60.60 59.93 60.31 8474
2/17/2011 60.24 60.68 60.14 60.56 5958
2/16/2011 59.44 60.54 59.43 60.45 9107
2/15/2011 59.35 59.75 59.10 59.30 12642
2/14/2011 59.97 60.36 59.76 60.19 11863
2/11/2011 59.85 60.48 59.72 60.17 10731
2/10/2011 58.74 59.58 58.54 59.40 8963
2/9/2011 59.11 59.53 59.10 59.36 6439
2/8/2011 59.11 59.52 58.76 59.38 7352
2/7/2011 58.66 59.19 58.60 59.07 10921
2/4/2011 58.42 59.00 58.30 58.91 13895
2/3/2011 58.65 58.74 58.12 58.49 22270
2/2/2011 59.43 59.50 59.01 59.16 32150
2/1/2011 58.32 58.99 58.12 58.95 23741
1/31/2011 57.97 58.29 57.73 57.90 18465
1/28/2011 58.17 58.44 56.93 57.23 35752
1/27/2011 57.22 57.63 56.99 57.36 18522
1/26/2011 56.38 56.50 55.92 56.46 25663
1/25/2011 55.23 55.59 55.09 55.16 13388
1/24/2011 54.80 55.53 54.78 55.53 13412
1/21/2011 54.88 54.89 54.28 54.44 10495
1/20/2011 54.13 54.56 53.67 54.41 16749
1/19/2011 55.16 55.19 54.27 54.40 14143
1/18/2011 54.32 54.71 54.09 54.41 15447
1/14/2011 53.70 53.82 53.37 53.60 26810
1/13/2011 52.38 54.69 51.52 54.58 79727
1/12/2011 50.70 51.23 50.53 51.18 16539
1/11/2011 49.85 50.41 49.69 50.28 24771
1/10/2011 48.48 48.85 48.36 48.76 12724
1/7/2011 49.65 49.86 49.01 49.35 12863
1/6/2011 50.06 50.32 49.58 49.74 20723
1/5/2011 49.54 50.36 49.54 50.34 16966
1/4/2011 50.96 51.08 50.55 51.08 10940
1/3/2011 50.66 51.30 50.61 51.25 10499
12/31/2010 50.33 50.78 50.28 50.61 4109
Marketplace
Trading Center