SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $80.01

down -0.30


30/7/2014 12:54 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
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
1/29/201380.4381.4080.3681.221,460,407
1/29/201349.9550.1049.7550.00162,600
1/28/201380.9380.9380.2980.36719,101
1/28/201349.8950.4749.6550.10248,008
1/25/201380.5481.2480.3980.991,365,043
1/25/201349.9149.9249.6949.82136,559
1/24/201378.5779.0078.3378.50814,036
1/24/201349.9050.0149.7349.91149,895
1/23/201377.7879.0077.6678.621,709,229
1/23/201350.5050.5549.7649.86303,944
1/22/201377.0677.6076.7477.521,442,613
1/22/201350.0150.5549.8050.50428,684
1/21/201350.1950.1949.7849.99902,716
1/18/201377.6177.7877.0077.381,310,331
1/18/201349.8250.0749.6349.88153,219
1/17/201378.2178.3477.4077.671,558,385
1/17/201349.9550.1849.8850.08177,614
1/16/201377.8178.7677.7778.131,411,341
1/16/201349.6149.9649.6149.91111,761
1/15/201377.7278.5577.1577.554,501,854
1/15/201349.7849.9549.6449.65405,485
1/14/201381.9282.0081.4381.881,082,073
1/14/201349.7550.1649.6050.10231,713
1/11/201381.7982.1981.5081.782,475,125
1/11/201349.3749.8249.1149.75201,898
1/10/201380.7182.9080.0182.403,014,121
1/10/201349.3149.6049.0849.40201,827
1/9/201379.5180.1579.4780.051,320,204
1/9/201348.9049.4248.5949.31333,814
1/8/201379.9680.1078.8979.891,359,892
1/8/201349.6449.7648.7449.00473,440
1/7/201379.6179.9479.4779.791,193,274
1/7/201350.3950.3949.5349.87324,992
1/4/201379.9880.6579.8980.421,485,386
1/4/201350.0050.8249.7650.40351,084
1/3/201381.3081.4980.3280.45989,934
1/3/201350.4950.4949.8550.10248,898
1/2/201382.0582.4081.4982.40686,418
1/2/201350.9850.9850.2850.40182,042
12/31/201279.6280.7679.4080.381,022,854
12/31/201250.1050.4449.9550.31214,439
12/28/201279.8780.1479.3679.39524,693
12/28/201250.0750.6250.0750.2399,800
12/27/201280.8080.9379.7880.60900,839
12/27/201249.9850.4549.7550.35133,333
12/26/201279.9680.6779.6580.03419,257
12/24/201279.9380.1579.4980.10325,609
Trading Center