SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $79.56

down -0.16


23/4/2014 06:40 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
11/17/201159.6159.8958.4558.871,270,770
11/16/201159.4260.1258.8358.861,217,900
11/15/201159.8060.7059.5160.301,043,300
11/14/201160.0260.2559.4859.72943,054
11/11/201160.8061.4160.4660.681,247,020
11/10/201159.6159.8758.5859.691,772,950
11/9/201159.5859.8058.1458.482,498,050
11/8/201161.7262.1460.9762.041,904,780
11/7/201160.4861.2460.0661.133,846,510
11/4/201160.8661.3660.5061.072,982,650
11/3/201160.8562.1559.8961.982,195,990
11/2/201159.7160.6459.4360.251,526,210
11/1/201158.2959.6558.0458.962,825,870
10/31/201161.2261.5860.3660.362,516,400
10/28/201162.0862.7161.9562.541,440,170
10/27/201161.8963.4361.3462.092,333,020
10/26/201161.0061.2059.4060.622,123,310
10/25/201159.6759.9058.6559.321,175,510
10/24/201158.4759.6758.4659.67920,018
10/21/201158.3858.8658.1958.86686,606
10/20/201157.3257.5656.5357.39920,563
10/19/201157.3657.9156.8656.951,327,110
10/18/201157.1958.7556.7158.341,505,920
10/17/201157.1457.1856.6556.721,483,140
10/14/201157.4257.9957.1057.651,447,660
10/13/201155.5056.2055.0356.161,116,190
10/12/201155.3756.2654.9455.691,320,930
10/11/201154.4955.1454.3355.101,093,580
10/10/201153.7254.9153.6754.761,212,300
10/7/201153.1053.5552.4152.511,353,230
10/6/201150.8852.6350.7052.591,371,620
10/5/201150.3151.3349.9151.292,762,790
10/4/201148.5050.0147.8649.992,321,120
10/3/201149.7350.5548.3948.391,836,680
9/30/201150.8451.6250.5850.622,541,480
9/29/201152.8053.0351.2552.161,886,730
9/28/201152.7853.1851.2151.332,277,180
9/27/201151.1651.6950.8951.342,917,380
9/26/201149.2249.9348.3149.901,568,890
9/23/201147.4348.9047.3948.782,567,090
9/22/201148.5949.1748.1748.712,324,800
9/21/201151.4552.2550.1850.202,644,820
9/20/201150.8751.4550.3250.592,237,220
9/19/201149.3250.7048.7950.462,754,160
9/16/201151.5952.0751.0051.642,487,350
9/15/201151.4251.8250.7651.692,442,520
9/14/201149.1550.6848.3850.294,657,180
9/13/201148.4849.4948.3449.432,660,500
9/12/201147.9249.1747.8949.152,874,860
9/9/201150.1950.4749.1149.232,588,830
9/8/201151.7852.5151.1351.282,162,460
9/7/201151.8652.9151.7352.911,218,720
9/6/201149.9250.9949.8850.901,582,890
9/2/201152.5452.8051.8451.991,320,110
9/1/201153.7754.4753.3353.763,003,640
8/31/201154.6555.5454.2254.511,916,060
8/30/201153.2554.1752.8853.891,455,490
8/29/201153.6654.4053.6154.381,230,980
8/26/201151.8753.2651.3353.132,833,850
8/25/201152.4852.7050.9251.221,743,470
8/24/201152.5553.0551.8352.702,024,380
8/23/201150.7751.6650.4351.661,765,150
8/22/201150.7850.7849.1849.481,702,260
8/19/201148.3949.9448.2948.722,415,090
8/18/201149.9149.9248.3148.902,961,510
8/17/201152.8453.5851.8452.351,205,050
8/16/201152.9954.0152.6653.161,365,770
8/15/201153.7354.1353.1553.761,312,880
8/12/201152.8153.2651.5752.862,407,840
8/11/201150.4852.6250.1651.962,299,180
8/10/201152.4852.5349.7850.013,587,220
8/9/201153.0854.2651.2754.202,161,090
8/8/201153.1853.8951.2251.272,485,220
8/5/201156.7157.2054.4756.353,957,780
8/4/201157.8458.0755.7255.862,952,130
8/3/201159.8860.0158.2859.801,631,000
8/2/201160.0660.7559.2259.281,749,200
8/1/201163.1763.2260.5461.411,643,310
7/29/201161.4563.0861.2162.411,244,310
7/28/201162.5263.1462.2162.502,264,970
7/27/201163.9163.9362.5062.573,559,270
7/26/201160.3864.8359.9264.507,480,830
7/25/201160.0860.5259.9460.321,133,180
7/22/201160.5660.6759.8460.571,361,250
7/21/201159.2860.1258.9359.773,360,220
7/20/201158.6558.7058.0158.341,354,170
7/19/201157.8058.7357.8058.532,331,480
7/18/201157.0057.2656.2557.212,296,350
7/15/201158.2358.2457.2757.831,889,580
7/14/201158.3358.6057.2457.362,769,220
7/13/201158.6059.7058.5258.851,811,940
7/12/201158.6059.0758.2158.251,392,730
7/11/201159.9760.1159.2059.341,576,180
7/8/201161.9262.2061.0761.622,115,660
7/7/201161.5762.9961.5062.883,422,200
7/6/201160.2760.6360.0060.461,045,830
7/5/201161.0261.1460.6360.83899,259
7/1/201160.1760.7460.1660.79741,679
6/30/201160.0160.7959.8760.651,032,760
6/29/201159.6559.8059.2359.601,298,750
Trading Center