SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $78.54

up +0.61


2/9/2014 04:04 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
4/11/201377.4579.0277.3578.912,358,562
4/11/201349.7950.1349.4549.72149,957
4/10/201377.1578.2577.1378.061,273,021
4/10/201349.3050.2749.1250.05340,167
4/9/201377.6378.3277.0177.881,687,875
4/9/201349.2049.4448.3149.36401,402
4/8/201378.3178.6077.7777.941,261,299
4/8/201349.9049.9348.5649.01286,301
4/5/201378.2578.4377.4477.742,002,054
4/5/201349.5650.0749.3050.06234,376
4/4/201379.7980.3478.7679.611,198,453
4/4/201349.6349.9849.2649.84273,339
4/3/201381.1481.2779.9980.24989,650
4/3/201351.1551.1649.6249.98368,232
4/2/201380.4681.2280.4680.791,424,951
4/2/201350.6451.4650.6451.02289,378
4/1/201380.6380.6879.8480.11732,035
4/1/201351.0851.1850.5050.64251,001
3/28/201379.5180.6879.3880.541,877,413
3/28/201350.4451.8950.2051.58436,321
3/27/201378.7079.3278.3379.181,656,474
3/27/201350.6051.0650.0050.82259,103
3/26/201379.7280.2779.2980.271,016,844
3/26/201350.8551.0050.6750.92172,557
3/25/201381.5881.8379.6379.861,198,528
3/25/201351.5551.6450.9450.98226,904
3/22/201381.0981.5880.6181.041,625,361
3/22/201351.0551.5050.8251.47423,018
3/21/201381.0881.4980.6680.722,148,620
3/21/201351.0551.2550.6651.05487,011
3/20/201383.4683.5882.8583.19542,544
3/20/201350.6750.9950.5150.99179,618
3/19/201383.2983.5881.8782.60851,295
3/19/201350.2550.6450.0850.38248,507
3/18/201382.7283.6882.6182.98838,462
3/18/201349.9050.6449.7350.36210,724
3/15/201384.5484.6483.9384.58943,241
3/15/201349.9550.7049.9550.44574,577
3/14/201383.6584.6683.4384.57925,069
3/14/201350.0350.1349.3550.06195,169
3/13/201382.8383.0282.4582.62440,758
3/13/201350.8550.8550.1250.14166,366
3/12/201383.8483.8582.7082.89503,459
3/12/201350.7750.8950.4350.75135,858
3/11/201382.9383.4882.7983.25652,140
3/11/201350.3150.9450.2950.77156,047
3/8/201382.9183.3682.5483.21867,681
3/8/201350.2250.7050.2250.51138,774
3/7/201383.6784.0383.2583.441,248,049
3/7/201350.9050.9050.3350.39123,698
3/6/201382.9383.2082.0982.691,442,505
3/6/201350.9950.9950.2150.60179,716
3/5/201380.9082.2580.8881.871,375,431
3/5/201350.9051.2550.6450.76337,904
3/4/201379.2180.0579.0379.92611,372
3/4/201350.7850.9350.2150.90145,547
3/1/201378.2578.9477.7278.68779,940
3/1/201350.9950.9950.1250.63225,554
2/28/201378.5578.9478.1678.20798,163
2/28/201349.9851.2449.6051.04560,471
2/27/201377.4478.7077.3778.601,593,309
2/27/201349.1250.0549.1249.98385,221
2/26/201377.6978.2077.0077.861,437,192
2/26/201349.2049.6549.1549.30156,657
2/25/201380.9081.1778.2478.261,629,094
2/25/201349.4650.1249.0649.25401,913
2/22/201378.2178.9477.7678.91654,296
2/22/201349.0649.6449.0049.45495,591
2/21/201378.1878.5577.9678.051,088,930
2/21/201349.3049.4548.5749.30283,901
2/20/201380.6580.8879.6779.701,038,130
2/20/201349.8049.8049.1449.30281,577
2/19/201379.9480.5479.8280.54705,616
2/19/201349.8550.0049.5549.81238,592
2/15/201380.2380.4979.7580.04894,740
2/15/201349.0149.6149.0149.56172,485
2/14/201379.4580.0779.3280.07816,519
2/14/201349.6449.6949.0149.19238,411
2/13/201380.7681.0480.3880.67723,173
2/13/201351.2551.2549.4149.70290,121
2/12/201379.6280.9379.5080.93939,195
2/12/201350.8651.4250.6750.82182,522
2/11/201379.2179.3678.5779.241,645,075
2/11/201351.2651.5951.0551.06143,379
2/8/201379.5180.0579.4379.921,373,007
2/8/201350.7552.1550.7551.65223,562
2/7/201379.9380.0478.9279.741,309,793
2/7/201350.5351.0050.4950.83196,247
2/6/201380.1380.6579.6080.161,261,569
2/6/201349.5151.0049.5150.82231,543
2/5/201381.4381.8981.3381.88938,708
2/5/201349.3049.9949.3049.79158,925
2/4/201382.1982.6181.1181.441,029,171
2/4/201349.5249.5748.9649.38122,573
2/1/201383.3183.6483.0183.571,577,402
2/1/201349.7450.1649.7150.11319,563
1/31/201381.8382.3481.7482.02970,283
1/31/201350.0950.0949.4149.60217,906
1/30/201381.4181.8781.2681.551,180,102
1/30/201349.7750.1449.7750.00210,640
Trading Center