$79.55 +1.60 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 24, 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
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
12/10/201433.3433.6933.0433.37238,861
12/9/201469.6970.2569.4269.89990,597
12/9/201433.5133.8033.0533.66537,042
12/8/201470.3970.5869.6969.801,155,372
12/8/201434.2234.4933.6033.69377,023
12/5/201469.4470.0669.2569.75877,333
12/5/201433.9534.5533.9534.46369,595
12/4/201469.6969.7968.9969.17899,216
12/4/201434.7734.9333.8633.94617,874
12/3/201469.7569.9969.4469.701,086,382
12/3/201434.3034.7733.9134.72614,632
12/2/201470.9271.0370.2170.351,011,581
12/2/201434.5034.7334.2334.50568,265
12/1/201471.0871.2870.8170.85805,736
12/1/201433.4334.3232.9834.32719,859
11/28/201470.7570.8870.1970.32432,690
11/28/201432.5133.3732.5133.15515,534
11/27/201432.4932.9632.3532.96234,137
11/26/201471.0571.2970.9071.121,054,800
11/26/201432.0032.4331.9132.23445,801
11/25/201470.7571.0570.7370.80900,409
11/25/201433.0733.4531.7931.89851,899
11/24/201470.4770.6270.0770.361,035,669
11/24/201432.9933.5632.6332.81362,759
11/21/201469.7169.7869.2569.36728,867
11/21/201433.2633.4332.9032.97286,684
11/20/201468.1468.7968.0868.62551,232
11/20/201432.8933.5332.8933.25326,362
11/19/201469.1569.1768.4568.72857,104
11/19/201433.1533.2032.8132.93291,432
11/18/201468.1368.9467.9968.601,459,592
11/18/201432.9633.5532.9633.17330,016
11/17/201467.0767.6566.9867.521,107,758
11/17/201433.1633.5032.7932.83261,912
11/14/201466.2266.9766.2066.88393,470
11/14/201432.5733.0932.5732.99459,110
11/13/201466.1866.9866.1766.63623,272
11/13/201432.4032.8132.3032.63312,717
11/12/201466.3666.8466.2566.45948,711
11/12/201431.9732.4131.6532.31317,304
11/11/201467.1367.4666.9067.32473,909
11/11/201432.1032.3031.8331.95138,783
11/10/201466.9967.4066.8467.28767,528
11/10/201431.5032.0831.4932.04228,277
11/7/201466.6166.9666.4166.851,429,431
11/7/201432.4032.5031.3531.41292,395
11/6/201467.3267.7767.0867.49675,220
11/6/201431.8632.4031.3532.36441,526
11/5/201467.2267.4466.8467.22747,993
11/5/201430.7131.2430.5831.13487,997
11/4/201466.8067.2066.5466.921,094,405
11/4/201431.0431.4030.4530.72311,660
11/3/201467.2267.2866.8467.171,870,550
11/3/201432.0532.0530.9731.02338,562
10/31/201467.2468.1666.9968.131,900,559
10/31/201431.8232.2631.8131.98494,282
10/30/201465.5366.6765.4966.322,786,765
10/30/201431.3931.6031.3431.48202,741
10/29/201466.6866.9265.9866.173,066,753
10/29/201432.0032.0031.1931.34361,178
10/28/201466.5867.0266.4266.981,040,788
10/28/201432.1632.1931.6831.94307,544
10/27/201464.7365.7164.6365.41881,085
10/27/201431.6632.3931.5832.11287,489
10/24/201465.8165.9565.4265.68681,300
10/24/201431.5231.9531.3131.68286,951
10/23/201465.3166.4465.2066.161,403,385
10/23/201431.7131.7531.2831.53314,897
10/22/201464.9665.2364.1164.141,733,782
10/22/201431.4232.0031.3031.53582,627
10/21/201465.2466.1965.2366.071,497,695
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center