$79.75 +1.13 (%) SAP Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 2, 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
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
10/21/201431.4731.4730.8831.30834,207
10/20/201465.7465.7864.1065.682,877,339
10/20/201430.9331.6530.8631.47523,583
10/17/201468.3969.2168.1068.991,245,444
10/17/201431.6631.8331.1331.38319,613
10/16/201465.7366.8765.4966.452,951,418
10/16/201430.9632.0030.7531.66395,717
10/15/201467.9168.1166.5068.041,623,655
10/15/201431.3832.0630.8831.26434,167
10/14/201468.6469.1368.3768.612,446,220
10/14/201431.8832.1931.4431.44333,444
10/13/201468.5369.2068.2368.251,134,018
10/10/201468.8469.6568.7468.783,258,431
10/10/201432.6032.9332.3032.31345,345
10/9/201469.7870.0568.8668.921,308,020
10/9/201432.8932.8932.1532.62420,545
10/8/201468.1869.3867.9169.213,017,852
10/8/201432.4832.9532.3032.91407,317
10/7/201471.0571.1970.3970.411,167,563
10/7/201432.1532.6731.9532.43432,123
10/6/201470.9971.7070.9571.311,396,671
10/6/201432.3332.9031.8632.23350,986
10/3/201470.8171.3570.7171.08939,608
10/3/201432.4132.6131.9932.48498,169
10/2/201471.0871.5470.7471.411,209,205
10/2/201432.1532.5232.0032.26539,296
10/1/201471.8471.8571.0971.261,207,606
10/1/201431.5632.1931.1732.09522,353
9/30/201471.8672.3071.6672.161,381,641
9/30/201431.6631.7130.6731.33588,823
9/29/201472.0672.7471.9872.45930,205
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center