$91.41 +1.87 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
10/5/201529.8830.6629.7930.55428,914
10/2/201564.7765.8264.2965.801,206,612
10/2/201528.8429.6928.8329.65523,803
10/1/201564.5464.6563.4364.16891,592
10/1/201529.4129.4828.7029.01499,848
9/30/201565.2765.3664.2064.79910,950
9/30/201529.1029.3728.8429.30601,865
9/29/201563.5164.1663.3463.96957,441
9/29/201528.8029.0928.7628.96365,983
9/28/201564.1964.1963.3663.371,213,783
9/28/201529.2329.5728.8028.81374,318
9/25/201564.0164.4563.6763.851,777,757
9/25/201529.5229.7129.2329.38385,741
9/24/201562.9963.4262.5763.382,312,550
9/24/201529.5429.8029.1629.29278,496
9/23/201563.3263.6762.9563.481,606,666
9/23/201530.0930.3929.6529.76215,246
9/22/201563.7063.9062.9463.401,421,840
9/22/201530.1930.6029.9130.13357,787
9/21/201565.1965.4164.7665.09829,308
9/21/201529.8730.4829.8530.48456,823
9/18/201565.2165.8864.8164.961,397,822
9/18/201529.6329.9629.5529.872,037,246
9/17/201566.9467.6466.7367.071,212,175
9/17/201529.6230.2429.5030.01267,115
9/16/201566.6667.2166.4366.971,332,948
9/16/201529.3329.7229.3029.68291,522
9/15/201565.7868.0065.5366.891,593,812
9/15/201529.0729.4828.8629.27220,475
9/14/201565.8466.0665.5865.80605,652
9/14/201529.6029.6029.1229.13229,056
9/11/201565.6066.0665.5366.06901,377
9/11/201529.7129.8429.4129.60194,399
9/10/201564.9866.5164.9465.981,302,380
9/10/201529.6530.1329.5829.91243,897
9/9/201566.4066.5064.9565.061,251,243
9/9/201529.9229.9429.5429.62214,304
9/8/201565.9666.3765.6766.35894,364
9/8/201529.9930.4329.5829.69302,438
9/4/201564.7665.1864.3564.731,669,108
9/4/201529.8029.8929.2329.61281,140
9/3/201566.2166.6866.1866.572,811,379
9/3/201529.7830.1429.6529.92220,420
9/2/201565.8566.1565.1966.131,495,502
9/2/201529.7929.9129.1929.80341,783
9/1/201566.1366.2065.3165.591,081,014
9/1/201530.2730.3029.3829.64361,171
8/31/201567.1567.5666.8767.26772,621
8/31/201530.7431.0929.9130.30629,553
8/28/201566.9967.5766.7767.461,369,193
8/28/201530.8330.9830.3830.81397,358
8/27/201567.5167.9667.0067.961,489,131
8/27/201530.9431.3230.4830.89526,320
8/26/201566.9167.2265.7766.807,063,850
8/26/201529.7630.8529.1730.64964,945
8/25/201568.6768.9166.3966.482,586,537
8/25/201529.9429.9529.3629.47461,509
8/24/201564.9167.9163.0665.472,794,678
8/24/201528.9329.6128.4329.08693,424
8/21/201568.5068.9767.6567.712,103,185
8/21/201530.2530.6929.8629.89561,106
8/20/201570.1770.2068.0968.101,364,428
8/20/201530.2830.7230.2330.55578,318
8/19/201569.5370.5169.3670.171,354,900
8/19/201530.7030.8429.9530.62585,008
8/18/201569.7569.8569.4469.76709,900
8/18/201530.5330.8630.4630.51250,835
8/17/201569.5470.2069.4170.16675,366
8/17/201530.3530.6430.2430.53287,534
8/14/201570.4170.7270.1470.62661,314
8/14/201530.8330.9830.4230.67317,730
8/13/201570.7371.0070.4570.68721,715
8/13/201530.8130.9430.6530.80206,689
8/12/201570.9871.6070.2371.581,129,026
8/12/201530.9530.9730.5730.77348,443
8/11/201572.3272.4171.2771.62573,935
8/11/201530.6931.1630.6531.10311,617
8/10/201572.2673.2872.2573.08493,748
8/10/201531.2731.2730.8230.90355,433
8/7/201571.8172.0771.4672.00584,049
8/7/201531.1231.2430.9331.17207,146
8/6/201572.8672.9672.1472.26774,520
8/6/201531.6231.6330.9831.09429,402
8/5/201572.2272.7872.1472.35447,039
8/5/201531.4532.1031.2531.47647,950
8/4/201572.1572.3171.7771.92885,380
8/4/201530.0331.4929.7131.44619,249
8/3/201572.4572.4571.3571.62980,897
7/31/201571.8772.1071.4671.67520,122
7/31/201529.5230.0029.4029.97577,274
7/30/201571.1671.7770.7571.641,295,640
7/30/201529.8129.8229.4129.49304,454
7/29/201571.7472.5771.6472.09889,021
7/29/201529.4829.8529.3529.79439,938
7/28/201571.5572.3971.4372.262,271,425
7/28/201529.7729.8729.4029.54614,495
7/27/201572.4972.5371.5771.691,819,042
7/27/201529.8029.8929.5829.80690,635
7/24/201573.5173.6472.2372.432,586,237
7/24/201529.9129.9129.7629.92360,738
  • Showing 501-600 of 2,513 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center