$77.34 +0.27 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 6, 2016 | 02:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
5/8/201535.4535.9035.4535.65212,140
5/7/201575.0875.8974.9775.311,284,738
5/7/201535.4835.8235.3035.82504,774
5/6/201575.0775.3974.4574.721,443,647
5/6/201535.8535.8735.3535.55311,047
5/5/201575.2975.3474.2674.471,375,596
5/5/201535.6235.8135.5735.73254,830
5/4/201576.4876.6576.2176.211,439,236
5/4/201535.7436.2035.6835.81269,563
5/1/201575.9076.8675.8976.40768,418
5/1/201535.6536.0235.6535.96242,214
4/30/201576.2576.5375.4775.691,117,778
4/30/201535.5135.9935.5135.75507,277
4/29/201576.8777.0775.8676.221,304,913
4/29/201535.9436.1335.5435.85248,772
4/28/201576.8376.9976.2076.541,037,731
4/28/201535.6336.5335.5036.10520,574
4/27/201576.6277.1176.3376.391,259,181
4/27/201535.7535.8135.3035.65266,051
4/24/201574.8975.4174.3175.18762,497
4/24/201535.7535.8035.3735.70293,887
4/23/201573.9975.0673.8574.82944,068
4/23/201535.2535.8935.1335.82336,057
4/22/201573.9874.6873.4674.431,342,075
4/22/201535.3435.5234.8235.52300,864
4/21/201574.1674.5573.8174.141,563,125
4/21/201535.2135.3735.0435.19193,753
4/20/201572.5272.7872.0772.32832,140
4/20/201535.6135.9035.1535.21287,911
4/17/201572.0072.1971.2571.73924,355
4/17/201535.7235.8035.3435.54291,220
4/16/201572.7973.1072.3972.90925,469
4/16/201535.5135.7935.4335.78230,906
4/15/201573.5573.6772.7073.36574,551
4/15/201535.8535.9935.5535.68623,527
4/14/201573.6373.6973.2673.36726,131
4/14/201536.3936.4935.7935.98285,051
4/13/201573.2073.3072.5672.80682,683
4/13/201536.2136.3935.9736.36234,694
4/10/201573.2273.4972.9473.18604,645
4/10/201535.9636.3035.8736.27204,566
4/9/201572.8673.0972.5572.98686,833
4/9/201535.7536.2335.7535.95320,358
4/8/201573.6173.6772.6672.93876,115
4/8/201535.4235.8835.4235.76374,669
4/7/201573.4773.7972.9072.95686,234
4/7/201535.5035.9135.3335.42373,510
4/6/201572.4073.7372.3673.33856,995
4/6/201535.2835.7935.2835.50301,007
4/2/201573.1473.2772.5472.76808,666
4/2/201534.8935.9034.8435.59372,380
4/1/201573.0473.0472.0072.41960,056
4/1/201534.7435.1534.5535.01286,230
3/31/201572.4872.9072.1272.17998,451
3/31/201534.6735.0834.6734.81588,014
3/30/201572.9673.1572.7172.721,016,971
3/30/201534.8635.2234.5534.87314,077
3/27/201572.0772.6771.7272.541,221,917
3/27/201535.0535.4234.6834.87252,248
3/26/201571.5572.0970.9571.75835,478
3/26/201535.1135.5234.8534.99447,351
3/25/201573.3373.4172.0472.111,389,023
3/25/201536.3936.3935.5035.56389,390
3/24/201573.8874.1673.4773.531,393,029
3/24/201535.4836.3535.4836.31342,823
3/23/201572.8973.4672.5173.201,480,479
3/23/201535.6535.8135.3335.58254,592
3/20/201572.5573.2372.1072.762,766,052
3/20/201535.9335.9635.3935.601,181,376
3/19/201570.2270.5870.0570.311,642,152
3/19/201535.4435.7535.4435.69435,934
3/18/201569.5971.4769.5570.972,280,184
3/18/201535.0435.7534.9535.50450,534
3/17/201569.0269.2368.7469.01859,141
3/17/201534.8935.1534.5635.04276,920
3/16/201569.0569.6168.8769.48777,680
3/16/201534.7435.4834.7434.89475,525
3/13/201567.5868.3167.4268.08663,654
3/13/201535.1335.1634.5534.75255,004
3/12/201567.9968.2067.5968.091,227,916
3/12/201535.0235.4034.9735.32446,950
3/11/201567.2267.6366.8667.19679,021
3/11/201534.9035.0834.3835.00328,487
3/10/201567.4567.7666.8366.91794,000
3/10/201535.7735.9334.7934.97426,127
3/9/201568.3668.6468.1068.48506,000
3/9/201535.9936.1335.7636.00285,827
3/6/201569.0069.3168.3368.48886,823
3/6/201536.8136.9235.7536.05552,561
3/5/201570.1870.2669.8169.98497,495
3/5/201536.4737.1936.4436.99650,134
3/4/201569.6669.9669.1969.881,376,496
3/4/201536.3536.5036.2236.46466,401
3/3/201570.9371.0070.1670.41812,332
3/3/201536.2536.5036.0936.38525,429
3/2/201570.8671.1470.5671.112,479,131
3/2/201536.3236.3635.9136.24381,184
2/27/201570.3070.5070.0270.19527,555
2/27/201535.9936.4935.7336.32734,624
2/26/201569.8270.3069.6869.85646,656
  • Showing 501-600 of 2,513 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center