SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $76.52

down -0.83


17/9/2014 04:02 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
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
6/21/201372.9973.1071.9172.753,078,970
6/21/201347.7248.6147.4548.25788,670
6/20/201375.3475.4374.0874.561,629,130
6/20/201348.2048.2047.3147.65374,974
6/19/201377.0977.5976.1976.361,372,165
6/19/201348.8348.8348.1148.65456,645
6/18/201377.0477.4576.8477.181,046,324
6/18/201348.1448.9648.1148.84303,950
6/17/201377.5277.7776.8677.30973,524
6/17/201347.2248.2247.0548.00423,388
6/14/201376.3576.7575.8275.89750,035
6/14/201347.4347.7246.7547.16254,234
6/13/201375.8176.8675.7576.761,178,641
6/13/201347.7547.8346.6947.31335,505
6/12/201377.0477.0675.9976.10915,966
6/12/201348.1948.2647.7647.88459,766
6/11/201376.3276.7375.9376.02662,192
6/11/201348.4149.2447.8548.22400,599
6/10/201377.2677.6876.7077.55823,178
6/10/201348.1848.5947.4848.49267,831
6/7/201375.8176.7675.5576.341,511,598
6/7/201349.3449.4148.2548.45434,695
6/6/201375.8476.0874.9675.741,526,631
6/6/201349.4049.9949.1149.58354,395
6/5/201374.6075.2974.4674.672,859,952
6/5/201350.7750.9949.3249.66258,024
6/4/201375.3175.5074.5174.821,743,500
6/4/201350.7451.1750.1550.52102,450
6/3/201375.0175.0174.2374.861,868,891
6/3/201350.6851.5650.2150.66127,000
5/31/201374.4474.9473.4473.441,312,017
5/31/201351.2851.8850.5550.68282,499
5/30/201376.1476.7976.1276.281,664,598
5/30/201352.3452.5051.9852.12178,970
5/29/201376.2076.4675.7175.99922,727
5/29/201352.2052.7052.1752.42173,027
5/28/201377.9278.0876.5777.011,251,388
5/28/201352.9353.0452.3552.51191,457
5/27/201352.3552.6152.1052.5096,112
5/24/201377.1077.2075.6375.872,917,236
5/24/201352.5753.0752.0452.35152,149
5/23/201378.0578.6177.8478.20669,430
5/23/201353.6253.7152.3152.64169,921
5/22/201379.8380.7178.4778.71813,520
5/22/201352.9954.6252.6753.72262,462
5/21/201379.4880.1279.2079.571,058,822
5/21/201352.3653.0852.1652.37170,210
5/20/201380.0380.7779.6580.411,712,148
5/17/201380.1981.0780.0880.891,876,251
5/17/201351.5152.8451.3652.57126,151
5/16/201381.4682.0780.7180.751,243,721
5/16/201351.4552.1351.4351.75103,209
5/15/201381.9482.4781.8782.18866,315
5/15/201351.6152.0051.4351.70136,626
5/14/201382.6383.3582.6083.11830,977
5/14/201351.3152.1551.1452.14164,682
5/13/201382.5382.6381.9982.07563,764
5/13/201351.5351.6550.9951.06217,320
5/10/201382.2282.6381.8082.381,147,740
5/10/201352.0852.2451.5851.60117,059
5/9/201382.2182.4181.5981.88719,880
5/9/201352.7052.9051.7451.97100,255
5/8/201382.7083.1382.2882.751,245,369
5/8/201352.0252.7052.0252.59191,831
5/7/201382.2682.3281.5681.89654,711
5/7/201351.1552.6851.1552.28254,570
5/6/201381.3281.7380.9681.14531,725
5/6/201351.6052.1251.1951.71138,557
5/3/201380.1181.7080.0581.441,347,099
5/3/201351.7752.1051.4151.55122,715
5/2/201378.5178.9278.3978.691,301,479
5/2/201351.2351.7850.9851.28178,717
5/1/201379.8280.2178.7378.87721,360
5/1/201351.8751.8751.2351.42255,692
4/30/201378.9079.8578.7679.85889,418
4/30/201350.7152.0350.5151.87413,457
4/29/201378.2079.0078.1078.791,005,096
4/29/201350.7451.0050.5150.92125,630
4/26/201377.6478.2177.5077.98807,529
Trading Center