SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $81.62

down 0.00


16/4/2014 06:40 PM  |  NYSE : SAP  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAP historical data

Date Open High Low Close Volume
1/31/201157.9758.2957.7357.901,846,480
1/28/201158.1758.4456.9357.233,575,150
1/27/201157.2257.6356.9957.361,852,130
1/26/201156.3856.5055.9256.462,566,210
1/25/201155.2355.5955.0955.161,338,760
1/24/201154.8055.5354.7855.531,341,140
1/21/201154.8854.8954.2854.441,049,450
1/20/201154.1354.5653.6754.411,674,830
1/19/201155.1655.1954.2754.401,414,260
1/18/201154.3254.7154.0954.411,544,660
1/14/201153.7053.8253.3753.602,680,970
1/13/201152.3854.6951.5254.587,972,640
1/12/201150.7051.2350.5351.181,653,860
1/11/201149.8550.4149.6950.282,477,030
1/10/201148.4848.8548.3648.761,272,310
1/7/201149.6549.8649.0149.351,286,240
1/6/201150.0650.3249.5849.742,072,230
1/5/201149.5450.3649.5450.341,696,600
1/4/201150.9651.0850.5551.081,093,910
1/3/201150.6651.3050.6151.251,049,880
12/31/201050.3350.7850.2850.61410,857
12/30/201050.5750.8850.1250.28301,564
12/29/201050.4950.8250.3150.76594,104
12/28/201050.8050.8150.2850.47415,329
12/27/201050.2450.6150.0450.55523,035
12/23/201050.0050.3950.0050.25640,999
12/22/201050.0050.1849.8950.18387,627
12/21/201050.6550.6550.0850.16856,214
12/20/201049.7649.7749.3349.531,232,010
12/17/201050.4250.4549.9050.001,461,910
12/16/201049.4249.5349.3349.491,031,480
12/15/201049.4049.7649.1849.26794,466
12/14/201050.0150.2049.6349.761,432,170
12/13/201049.5249.8249.3349.40882,573
12/10/201048.7549.0548.5849.01620,015
12/9/201048.6749.0348.2049.031,561,090
12/8/201048.4648.8248.3148.75769,889
12/7/201049.7149.7448.9548.95850,841
12/6/201048.6048.9848.5048.83945,185
12/3/201048.8449.2648.7649.011,614,130
12/2/201047.1648.0747.1547.961,576,120
12/1/201047.3647.9047.1347.591,605,160
11/30/201046.7047.3346.7046.931,347,250
11/29/201047.1747.7346.8447.621,312,810
11/26/201048.2048.6148.1448.37965,049
11/24/201047.9548.2647.8548.151,824,360
11/23/201049.1349.2948.3948.69979,534
11/22/201049.4349.6748.9249.401,283,700
11/19/201049.8950.0049.6949.97817,796
11/18/201049.7450.0449.6949.76754,256
11/17/201049.0149.2648.7948.991,125,590
11/16/201049.3049.4948.7249.071,599,380
11/15/201050.1150.2049.6549.651,125,960
11/12/201050.5150.8050.0550.291,211,180
11/11/201050.5450.7650.2650.701,108,910
11/10/201050.9651.2350.2651.131,744,350
11/9/201052.2652.4151.3851.631,459,930
11/8/201051.7152.0851.5752.08748,656
11/5/201052.4952.7252.1652.421,517,320
11/4/201053.1753.2852.4852.981,718,060
11/3/201052.1252.3051.5252.221,805,370
11/2/201052.4852.5652.1152.271,172,480
11/1/201051.8251.9751.2851.53859,498
10/29/201052.0452.3951.6051.732,074,780
10/28/201051.7651.8251.3251.621,855,640
10/27/201051.3351.9550.7451.274,629,230
10/26/201053.0354.6652.8754.082,178,120
10/25/201053.5253.7753.1453.521,467,650
10/22/201052.9953.2652.7053.151,075,240
10/21/201052.6152.9452.1452.511,555,580
10/20/201051.5252.2551.4951.671,841,790
10/19/201051.5851.8150.9651.183,383,940
10/18/201052.5452.7852.4252.751,730,520
10/15/201053.8553.8552.7652.943,048,280
10/14/201053.8353.8953.0353.402,515,490
10/13/201052.6953.1052.5952.751,245,690
10/12/201051.5851.9851.1151.881,362,480
10/11/201051.3251.5451.0051.15734,725
10/8/201051.0351.4650.8751.361,677,350
10/7/201051.4651.4850.5850.992,044,940
10/6/201050.7851.1650.4151.102,364,780
10/5/201050.5750.9650.3750.782,049,560
10/4/201049.8650.0049.2249.631,538,420
10/1/201050.7650.8150.0550.284,919,570
9/30/201049.8850.0648.8949.312,058,960
9/29/201049.6649.7849.2949.621,477,280
9/28/201049.7549.9449.0549.841,778,560
9/27/201049.8549.8849.4649.582,092,400
9/24/201049.3649.7749.2749.722,109,110
9/23/201048.4048.8948.2548.511,770,200
9/22/201049.0449.1848.4148.633,210,020
9/21/201049.0149.2548.4048.901,788,260
9/20/201048.0748.7247.9148.621,044,370
9/17/201048.5348.6148.0348.141,200,480
9/16/201047.8948.0547.6847.911,521,650
9/15/201047.4047.7347.2147.601,004,040
9/14/201047.3247.9347.0847.582,671,700
9/13/201046.1846.4846.0646.421,120,550
9/10/201045.5045.7445.4045.481,326,180
9/9/201046.2446.4145.7345.821,940,880
Trading Center