$78.52 -1.23 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 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
2/24/201536.2536.7236.2136.27369,750
2/23/201569.7170.0169.5269.68563,082
2/23/201535.9536.3235.8736.17322,368
2/20/201568.4869.9568.3169.63813,047
2/20/201536.0036.2535.7336.22339,342
2/19/201568.5169.2568.3468.88432,577
2/19/201535.5436.2835.5435.93304,128
2/18/201568.2469.1568.1668.96600,888
2/18/201535.6235.9935.4435.61468,568
2/17/201569.0669.2068.5469.08476,496
2/17/201535.6936.2535.5635.59545,631
2/13/201569.3269.5968.9569.09639,553
2/13/201536.0036.1435.6535.67464,666
2/12/201568.6769.1368.5969.09751,692
2/12/201535.9436.1435.7135.95503,259
2/11/201566.5367.0466.4966.84874,775
2/11/201535.9036.4935.6335.90715,222
2/10/201567.2367.4766.4767.331,805,878
2/10/201536.0236.5135.8035.89533,018
2/9/201566.3066.7166.1766.311,734,798
2/9/201535.8536.2035.7435.97368,565
2/6/201567.1767.4066.4966.672,718,067
2/6/201536.0336.6135.5535.74769,408
2/5/201568.0568.7467.7868.711,129,253
2/5/201536.7537.3034.8035.45822,155
2/4/201568.2068.2367.3167.391,333,839
2/4/201536.6536.9236.3836.48470,904
2/3/201567.7468.4267.4668.381,299,458
2/3/201537.3037.3036.4336.54345,246
2/2/201566.1767.0265.9366.951,187,275
2/2/201537.0637.5836.6437.25389,550
1/30/201565.6366.0065.2065.36967,880
1/30/201536.5037.3336.0836.54466,243
1/29/201565.0165.9564.9065.821,354,787
1/29/201536.1837.0536.1836.75392,243
1/28/201565.1965.3364.1364.19981,210
1/28/201536.8836.9136.0536.26392,411
1/27/201565.6265.9265.2265.501,302,149
1/27/201535.6736.8135.4936.60378,938
1/26/201565.4166.4165.1566.101,736,096
1/26/201536.4036.4935.6135.81238,253
1/23/201564.2865.0664.2064.521,032,705
1/23/201536.5836.6936.1336.29355,156
1/22/201563.9064.6263.6564.351,517,760
1/22/201534.8136.5034.8136.12584,805
1/21/201563.6164.1363.4064.082,283,813
1/21/201534.3535.0033.8834.73362,861
1/20/201563.6563.7662.8263.562,674,119
1/20/201534.6834.7434.0334.16351,291
1/19/201534.4934.5033.9834.4672,160
1/16/201566.2367.2465.8067.111,143,668
1/16/201534.1134.3933.9734.24196,678
1/15/201567.0967.4866.6066.881,060,945
1/15/201533.8934.3233.0334.23396,575
1/14/201566.6867.3966.3166.97841,166
1/14/201533.8334.1933.1533.53525,977
1/13/201567.1067.8066.4266.891,707,114
1/13/201534.4734.9533.8933.92482,537
1/12/201565.7668.1065.4867.703,279,418
1/12/201534.5334.6133.8134.30367,842
1/9/201565.2365.2764.4265.031,142,549
1/9/201534.9234.9634.1334.62404,031
1/8/201564.5166.3164.5066.131,184,698
1/8/201534.5635.1534.5134.94533,115
1/7/201564.9865.4664.6065.091,483,110
1/7/201533.5834.5133.3034.50304,490
1/6/201565.9366.4665.3665.681,484,200
1/6/201534.2234.3933.2833.39356,404
1/5/201568.3068.3667.0667.201,678,824
1/5/201534.9035.2033.9034.45493,122
1/2/201569.7970.3669.6470.04683,648
1/2/201534.9135.5134.8135.06238,704
12/31/201470.4070.6369.5869.65487,060
12/31/201434.4135.1434.2334.92376,250
12/30/201470.9271.1370.2670.40476,801
12/30/201434.4934.5433.9534.27208,125
12/29/201471.2071.6971.1171.321,002,204
12/29/201434.7534.7534.3634.58225,244
12/26/201471.6471.8971.3471.70473,036
12/24/201471.1171.5670.9471.47304,307
12/24/201434.6834.7734.3034.68100,101
12/23/201470.6871.0570.5670.90650,368
12/23/201433.9234.6333.4734.60301,748
12/22/201470.8770.9970.6170.691,052,293
12/22/201433.9834.5033.3333.80408,833
12/19/201470.0170.8469.8470.443,072,964
12/19/201432.8934.3332.5033.962,952,320
12/18/201469.1970.4269.1370.40884,484
12/18/201432.8032.9031.8332.791,097,295
12/17/201467.8068.9767.6868.40862,032
12/17/201432.9833.0632.2632.67905,922
12/16/201466.6768.5066.5867.54856,055
12/16/201433.5933.6932.5033.01969,279
12/15/201469.0469.1867.0367.201,234,570
12/15/201433.4033.8432.9133.59427,645
12/12/201470.0070.2268.4868.501,693,008
12/12/201433.8834.2233.2933.39441,936
12/11/201469.8570.8969.7870.221,158,427
12/11/201433.4234.0933.1433.89323,607
12/10/201469.7969.8268.6868.74807,720
  • Showing 601-700 of 2,515 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center