SAP AG $78.20

down -0.51


23/5/2013 04:23 PM  |  NYSE : SAP  |  Industries : Information / Software Publishers
Type:

SAP historical data

Date Open High Low Close Volume
12/31/2010 50.33 50.78 50.28 50.61 4109
12/30/2010 50.57 50.88 50.12 50.28 3016
12/29/2010 50.49 50.82 50.31 50.76 5942
12/28/2010 50.80 50.81 50.28 50.47 4154
12/27/2010 50.24 50.61 50.04 50.55 5231
12/23/2010 50.00 50.39 50.00 50.25 6410
12/22/2010 50.00 50.18 49.89 50.18 3877
12/21/2010 50.65 50.65 50.08 50.16 8563
12/20/2010 49.76 49.77 49.33 49.53 12321
12/17/2010 50.42 50.45 49.90 50.00 14620
12/16/2010 49.42 49.53 49.33 49.49 10304
12/15/2010 49.40 49.76 49.18 49.26 7945
12/14/2010 50.01 50.20 49.63 49.76 14322
12/13/2010 49.52 49.82 49.33 49.40 8826
12/10/2010 48.75 49.05 48.58 49.01 6201
12/9/2010 48.67 49.03 48.20 49.03 15611
12/8/2010 48.46 48.82 48.31 48.75 7699
12/7/2010 49.71 49.74 48.95 48.95 8509
12/6/2010 48.60 48.98 48.50 48.83 9452
12/3/2010 48.84 49.26 48.76 49.01 16142
12/2/2010 47.16 48.07 47.15 47.96 15762
12/1/2010 47.36 47.90 47.13 47.59 16052
11/30/2010 46.70 47.33 46.70 46.93 13473
11/29/2010 47.17 47.73 46.84 47.62 13129
11/26/2010 48.20 48.61 48.14 48.37 9651
11/24/2010 47.95 48.26 47.85 48.15 18244
11/23/2010 49.13 49.29 48.39 48.69 9786
11/22/2010 49.43 49.67 48.92 49.40 12837
11/19/2010 49.89 50.00 49.69 49.97 8178
11/18/2010 49.74 50.04 49.69 49.76 7543
11/17/2010 49.01 49.26 48.79 48.99 11256
11/16/2010 49.30 49.49 48.72 49.07 15975
11/15/2010 50.11 50.20 49.65 49.65 11260
11/12/2010 50.51 50.80 50.05 50.29 12112
11/11/2010 50.54 50.76 50.26 50.70 11090
11/10/2010 50.96 51.23 50.26 51.13 17444
11/9/2010 52.26 52.41 51.38 51.63 14600
11/8/2010 51.71 52.08 51.57 52.08 7487
11/5/2010 52.49 52.72 52.16 52.42 15174
11/4/2010 53.17 53.28 52.48 52.98 17181
11/3/2010 52.12 52.30 51.52 52.22 18054
11/2/2010 52.48 52.56 52.11 52.27 11725
11/1/2010 51.82 51.97 51.28 51.53 8595
10/29/2010 52.04 52.39 51.60 51.73 20748
10/28/2010 51.76 51.82 51.32 51.62 18557
10/27/2010 51.33 51.95 50.74 51.27 46293
10/26/2010 53.03 54.66 52.87 54.08 21782
10/25/2010 53.52 53.77 53.14 53.52 14677
10/22/2010 52.99 53.26 52.70 53.15 10753
10/21/2010 52.61 52.94 52.14 52.51 15517
10/20/2010 51.52 52.25 51.49 51.67 18418
10/19/2010 51.58 51.81 50.96 51.18 33840
10/18/2010 52.54 52.78 52.42 52.75 17306
10/15/2010 53.85 53.85 52.76 52.94 30483
10/14/2010 53.83 53.89 53.03 53.40 25155
10/13/2010 52.69 53.10 52.59 52.75 12457
10/12/2010 51.58 51.98 51.11 51.88 13625
10/11/2010 51.32 51.54 51.00 51.15 7348
10/8/2010 51.03 51.46 50.87 51.36 16774
10/7/2010 51.46 51.48 50.58 50.99 20450
10/6/2010 50.78 51.16 50.41 51.10 23648
10/5/2010 50.57 50.96 50.37 50.78 20496
10/4/2010 49.86 50.00 49.22 49.63 15385
10/1/2010 50.76 50.81 50.05 50.28 49196
9/30/2010 49.88 50.06 48.89 49.31 20590
9/29/2010 49.66 49.78 49.29 49.62 14773
9/28/2010 49.75 49.94 49.05 49.84 17786
9/27/2010 49.85 49.88 49.46 49.58 20924
9/24/2010 49.36 49.77 49.27 49.72 21092
9/23/2010 48.40 48.89 48.25 48.51 17702
9/22/2010 49.04 49.18 48.41 48.63 32101
9/21/2010 49.01 49.25 48.40 48.90 17883
9/20/2010 48.07 48.72 47.91 48.62 10444
9/17/2010 48.53 48.61 48.03 48.14 12005
9/16/2010 47.89 48.05 47.68 47.91 15216
9/15/2010 47.40 47.73 47.21 47.60 10041
9/14/2010 47.32 47.93 47.08 47.58 26717
9/13/2010 46.18 46.48 46.06 46.42 11206
9/10/2010 45.50 45.74 45.40 45.48 13262
9/9/2010 46.24 46.41 45.73 45.82 19409
9/8/2010 44.97 45.33 44.95 45.00 11294
9/7/2010 45.10 45.24 44.68 44.81 16331
9/3/2010 46.03 46.15 45.65 45.90 13923
9/2/2010 45.49 45.52 45.07 45.29 13259
9/1/2010 44.58 45.07 44.49 44.72 15653
8/31/2010 43.58 43.88 43.40 43.54 7755
8/30/2010 44.07 44.15 43.74 43.80 7950
8/27/2010 44.27 44.52 43.37 44.46 14534
8/26/2010 44.13 44.53 43.91 44.02 13775
8/25/2010 43.71 44.28 43.56 44.09 14097
8/24/2010 44.22 44.36 43.75 43.90 19745
8/23/2010 44.92 45.22 44.50 44.54 10741
8/20/2010 44.42 44.74 44.28 44.73 8787
8/19/2010 45.80 45.92 44.82 44.98 12373
8/18/2010 45.66 45.87 45.22 45.64 11209
8/17/2010 45.59 45.63 45.19 45.34 12956
8/16/2010 44.50 44.91 44.38 44.62 9151
8/13/2010 44.53 44.91 44.40 44.43 7699
8/12/2010 44.61 45.02 44.54 44.86 12559
8/11/2010 45.41 45.44 44.97 45.21 16161
Marketplace
Trading Center