SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $77.96

up +0.56


21/8/2014 04:02 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
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
12/24/201250.2950.8650.1650.2859,606
12/21/201279.7480.0779.3379.611,144,693
12/21/201250.6050.6750.2150.23802,428
12/20/201280.9081.1580.5481.09782,148
12/20/201250.6050.9750.4850.59328,857
12/19/201281.2181.5680.3680.491,870,609
12/19/201249.7150.6749.5850.48409,974
12/18/201279.9681.2179.9481.212,134,349
12/18/201249.9550.5749.6549.66368,872
12/17/201280.1380.6980.1380.64725,995
12/17/201249.8050.1849.7049.881,056,220
12/14/201279.3980.4679.3080.39853,517
12/14/201250.0550.6349.6549.77392,875
12/13/201279.5679.7978.7478.91537,124
12/13/201249.8250.3849.5750.08408,151
12/12/201279.9280.1179.6279.751,212,810
12/12/201249.2549.9949.1949.90482,949
12/11/201279.7380.0279.6079.82718,477
12/11/201249.4049.7648.9149.25429,368
12/10/201279.1279.4478.9879.43705,283
12/10/201248.8849.7548.8649.45343,650
12/7/201279.1479.2878.5678.92885,027
12/7/201248.6548.9948.5648.81259,840
12/6/201279.0479.4878.6978.92876,275
12/6/201248.6348.8048.2048.55315,756
12/5/201279.0979.6178.7278.911,956,831
12/5/201247.9149.0447.8648.88310,823
12/4/201280.0880.4179.6780.131,331,038
12/4/201247.7048.0347.3347.71306,330
12/3/201279.5079.7179.1379.531,302,598
12/3/201247.0047.9647.0047.41483,792
11/30/201278.3278.6677.7577.991,603,130
11/30/201245.7546.3645.4046.04429,356
11/29/201278.1978.5877.7378.43893,317
11/29/201245.7546.0945.6245.76188,337
11/28/201276.5877.5576.4377.55550,693
11/28/201245.0145.5544.8645.5099,562
11/27/201277.0277.2876.7076.98848,667
11/27/201245.1845.5545.0645.29182,576
11/26/201277.3777.8576.9677.83769,929
11/26/201244.9945.4644.8245.30227,747
11/23/201276.8377.3876.7977.21702,775
11/23/201244.3345.0044.3344.9080,532
11/22/201243.7144.5043.7144.5048,464
11/21/201274.9875.4374.7675.23772,790
11/21/201244.2444.3944.0644.2761,433
11/20/201273.6074.3873.3274.361,784,919
11/20/201244.2844.4543.9344.30152,677
11/19/201272.3573.5972.3173.471,049,448
11/19/201244.3744.3743.9444.28106,622
11/16/201271.1871.4470.5371.22822,716
11/16/201243.7543.8843.1143.87111,693
11/15/201270.8771.1670.5871.04713,337
11/15/201243.6143.9543.1043.67134,655
11/14/201272.0772.1470.9271.211,228,050
11/14/201243.8644.0043.0643.64146,528
11/13/201271.2072.0971.0471.58968,926
11/13/201243.9144.5743.7243.75233,052
11/12/201270.9471.3970.5771.15915,605
11/12/201243.6544.2543.6544.1579,676
11/9/201270.5971.2170.4970.931,221,811
11/9/201243.3543.9243.2243.9058,406
11/8/201271.6071.8371.1771.21703,748
11/8/201243.0643.4443.0643.22126,872
11/7/201272.0472.3771.6072.161,076,858
11/7/201244.5244.5243.1543.4987,394
11/6/201273.3473.9173.2673.76607,156
11/6/201244.7044.9044.0544.2874,455
11/5/201272.7073.0872.3372.95647,753
Trading Center