SAP Shs Sponsored American Deposit Receipt Repr 1 Sh $80.31

down -0.17


29/7/2014 04:05 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
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
11/5/201244.0144.7844.0144.69219,885
11/2/201273.6473.6472.8472.87775,990
11/2/201244.0644.5043.9044.33162,408
11/1/201273.5873.9373.0773.881,094,977
11/1/201243.8144.4543.6144.32114,409
10/31/201273.2673.3572.6172.90992,595
10/31/201243.8544.2543.5443.83148,534
10/30/201243.6943.9943.2043.9461,544
10/29/201243.6943.8743.2443.8475,416
10/26/201271.7371.9570.9571.591,899,041
10/26/201243.3144.0043.3143.73111,865
10/25/201271.5571.9670.7570.941,377,435
10/25/201243.3143.6042.9443.36106,766
10/24/201272.0772.4770.7371.213,315,632
10/24/201243.0443.2342.7343.0994,263
10/23/201268.6769.9768.2569.692,008,305
10/23/201243.3443.3442.8043.12319,183
10/22/201270.5170.6069.2469.661,956,829
10/22/201243.5543.7443.3843.69206,577
10/19/201271.4671.4970.1870.212,023,206
10/19/201243.7144.0043.4343.50139,456
10/18/201271.2571.7670.5470.952,072,604
10/18/201243.7343.7943.4843.70159,091
10/17/201271.8271.9871.4171.511,669,509
10/17/201243.5943.9043.4343.72191,880
10/16/201272.5172.6372.0672.411,009,977
10/16/201243.4143.8943.4143.59162,182
10/15/201271.2071.4970.7171.47990,079
10/15/201242.7043.3442.7043.26133,788
10/12/201270.5571.0670.0270.541,877,036
10/12/201243.0043.0042.8142.8899,497
Trading Center