SAP AG $79.88

down -1.01


20/5/2013 10:20 AM  |  NYSE : SAP  |  Industries : Information / Software Publishers
Type:

SAP historical data

Date Open High Low Close Volume
8/4/2010 46.80 46.91 46.40 46.47 14013
8/3/2010 46.41 46.44 46.06 46.33 22806
8/2/2010 46.26 46.74 46.18 46.54 21518
7/30/2010 45.47 45.97 45.32 45.87 30747
7/29/2010 46.88 47.12 46.16 46.59 18286
7/28/2010 46.75 46.89 46.45 46.62 14660
7/27/2010 47.41 47.52 46.91 47.32 40017
7/26/2010 48.17 48.68 47.97 48.61 18643
7/23/2010 47.74 48.56 47.58 48.52 16013
7/22/2010 47.44 48.18 47.44 48.00 16342
7/21/2010 47.19 47.55 46.69 46.97 15292
7/20/2010 47.03 47.89 47.00 47.89 21832
7/19/2010 48.47 48.61 48.06 48.25 12586
7/16/2010 48.67 48.67 47.75 47.79 12144
7/15/2010 48.66 48.70 48.16 48.60 18277
7/14/2010 47.86 48.31 47.74 48.06 13024
7/13/2010 47.43 47.72 47.33 47.51 12178
7/12/2010 46.87 47.14 46.73 47.08 8497
7/9/2010 46.83 47.22 46.68 47.15 8427
7/8/2010 46.64 46.89 46.39 46.89 16284
7/7/2010 46.23 47.37 46.18 47.34 14238
7/6/2010 45.85 46.40 45.70 46.12 19494
7/2/2010 45.39 45.50 44.89 45.03 16017
7/1/2010 45.13 45.66 44.71 45.66 35338
6/30/2010 44.94 45.14 44.14 44.30 19363
6/29/2010 44.95 44.95 44.25 44.51 20896
6/28/2010 46.02 46.11 45.56 45.64 11221
6/25/2010 45.65 46.04 45.27 45.82 17364
6/24/2010 46.04 46.12 45.52 45.79 15302
6/23/2010 45.89 46.30 45.46 46.00 12488
6/22/2010 46.14 46.39 45.67 45.83 14985
6/21/2010 46.56 46.62 45.74 45.93 17028
6/18/2010 46.43 46.60 46.08 46.21 15861
6/17/2010 46.29 46.46 45.81 46.44 29083
6/16/2010 45.41 45.61 45.29 45.39 15969
6/15/2010 45.12 45.55 44.99 45.55 17510
6/14/2010 44.73 44.96 44.29 44.38 13662
6/11/2010 43.66 44.21 43.55 44.12 11423
6/10/2010 43.93 44.07 43.46 43.90 19215
6/9/2010 43.43 43.82 42.69 42.90 24513
6/8/2010 42.27 43.00 41.95 42.81 24610
6/7/2010 42.63 42.97 42.10 42.29 43625
6/4/2010 43.00 43.19 42.22 42.32 20925
6/3/2010 44.78 44.81 43.98 44.34 39661
6/2/2010 44.19 44.38 43.63 44.38 27680
6/1/2010 43.18 44.30 43.14 43.14 36770
5/28/2010 42.86 43.00 42.24 42.43 19816
5/27/2010 42.32 42.95 42.03 42.95 20989
5/26/2010 42.41 42.65 41.35 41.59 20821
5/25/2010 41.28 42.23 40.95 42.14 37275
5/24/2010 42.58 42.85 42.17 42.27 22099
5/21/2010 42.92 43.56 42.72 43.27 33565
5/20/2010 43.10 43.71 42.69 43.14 36443
5/19/2010 43.30 43.84 42.86 43.60 22888
5/18/2010 44.18 44.21 43.02 43.15 36230
5/17/2010 43.50 43.95 42.78 43.77 26361
5/14/2010 44.61 44.61 43.21 43.67 25926
5/13/2010 44.25 44.93 44.07 44.54 30271
5/12/2010 45.76 46.07 44.54 44.90 61422
5/11/2010 44.98 45.88 44.93 45.37 14994
5/10/2010 45.40 45.78 45.11 45.46 23988
5/7/2010 44.77 45.03 43.24 43.78 38028
5/6/2010 45.15 45.59 42.45 44.38 27893
5/5/2010 45.53 46.05 45.34 45.72 22673
5/4/2010 47.11 47.11 45.93 46.09 30195
5/3/2010 47.68 47.94 47.38 47.41 15500
4/30/2010 48.37 48.44 47.35 47.45 25739
4/29/2010 47.18 47.72 47.18 47.37 18947
4/28/2010 47.79 47.83 46.64 47.01 33470
4/27/2010 49.26 49.73 48.45 48.55 21901
4/26/2010 49.55 50.10 49.51 49.93 12271
4/23/2010 49.00 49.99 48.94 49.92 20437
4/22/2010 48.22 49.05 47.97 48.97 15721
4/21/2010 48.66 48.94 48.50 48.90 14777
4/20/2010 48.83 49.06 48.60 48.96 24299
4/19/2010 48.12 48.56 47.95 48.50 22844
4/16/2010 48.93 49.22 48.49 48.62 27268
4/15/2010 49.34 49.82 49.24 49.65 19919
4/14/2010 49.52 49.88 49.34 49.83 15142
4/13/2010 49.14 49.16 48.46 48.69 15718
4/12/2010 49.06 49.22 48.88 49.01 13370
4/9/2010 48.12 48.93 48.12 48.90 19284
4/8/2010 47.66 48.54 47.52 48.41 19269
4/7/2010 47.94 48.23 47.84 48.05 20549
4/6/2010 48.08 48.46 47.98 48.44 12412
4/5/2010 48.66 49.00 48.59 48.97 7808
4/1/2010 49.01 49.21 48.38 48.64 19126
3/31/2010 48.15 48.48 48.02 48.17 15059
3/30/2010 48.07 48.21 47.49 47.84 16231
3/29/2010 47.67 48.16 47.66 48.00 18790
3/26/2010 47.29 47.56 46.74 47.08 22174
3/25/2010 47.70 47.84 46.97 46.99 30761
3/24/2010 46.75 47.35 46.65 46.97 29085
3/23/2010 47.42 48.07 47.30 47.97 23752
3/22/2010 46.47 47.31 46.46 46.98 27282
3/19/2010 46.88 47.02 46.19 46.94 27100
3/18/2010 47.45 47.65 46.91 47.37 12665
3/17/2010 46.99 47.80 46.68 47.39 32702
3/16/2010 45.80 46.52 45.60 46.41 23375
3/15/2010 45.98 46.12 45.50 45.97 16098
Marketplace
Trading Center