SAP Ag ADR (NY: SAP )

194.81 -2.28 (-1.16%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 129.91 131.98 129.59 131.58 493,463 +1.48(+1.13%)
Jun 29, 2020 129.77 130.45 128.53 130.10 666,725 +1.55(+1.21%)
Jun 26, 2020 130.27 130.47 127.78 128.55 479,013 -0.83(-0.64%)
Jun 25, 2020 126.74 129.68 126.02 129.38 989,251 +1.70(+1.33%)
Jun 24, 2020 130.21 130.98 126.80 127.68 912,900 -4.91(-3.70%)
Jun 23, 2020 134.40 134.44 132.25 132.58 1,443,765 +0.08(+0.06%)
Jun 22, 2020 130.85 132.51 130.22 132.50 1,739,636 +3.71(+2.88%)
Jun 19, 2020 130.58 131.16 127.80 128.79 1,102,412 +1.78(+1.40%)
Jun 18, 2020 126.82 127.44 125.70 127.01 475,752 +0.58(+0.46%)
Jun 17, 2020 127.00 127.58 125.86 126.43 689,576 +0.93(+0.74%)
Jun 16, 2020 125.51 126.75 123.97 125.50 754,464 +2.92(+2.38%)
Jun 15, 2020 120.27 123.48 119.86 122.58 846,608 +0.26(+0.22%)
Jun 12, 2020 123.99 124.45 119.96 122.31 1,151,250 +0.60(+0.49%)
Jun 11, 2020 127.44 127.50 121.59 121.71 1,190,690 -6.65(-5.18%)
Jun 10, 2020 129.31 129.57 127.92 128.36 642,387 -0.15(-0.12%)
Jun 09, 2020 129.12 129.62 128.04 128.51 706,449 +0.12(+0.10%)
Jun 08, 2020 127.49 128.46 126.62 128.39 601,667 +0.74(+0.58%)
Jun 05, 2020 127.82 128.85 127.19 127.65 828,538 +1.39(+1.10%)
Jun 04, 2020 125.66 127.34 125.53 126.26 896,279 +0.73(+0.58%)
Jun 03, 2020 123.71 125.93 123.36 125.53 823,961 +2.91(+2.38%)
Jun 02, 2020 121.57 122.63 121.04 122.61 767,579 +1.83(+1.52%)
Jun 01, 2020 119.98 120.78 119.53 120.78 707,170 +0.39(+0.32%)
May 29, 2020 119.61 120.43 117.40 120.39 1,886,689 +4.20(+3.62%)
May 28, 2020 115.85 117.68 115.83 116.19 828,504 +0.61(+0.53%)
May 27, 2020 116.16 116.25 114.26 115.58 915,322 +1.42(+1.24%)
May 26, 2020 116.09 116.13 113.79 114.16 1,018,840 +5.08(+4.65%)
May 22, 2020 108.67 109.61 108.25 109.09 853,968 -0.11(-0.10%)
May 21, 2020 111.57 111.80 109.15 109.20 1,008,914 -2.23(-2.00%)
May 20, 2020 111.28 112.26 110.63 111.43 933,963 +2.84(+2.62%)
May 19, 2020 108.84 109.81 108.55 108.59 801,151 -0.23(-0.21%)
May 18, 2020 107.83 109.24 107.44 108.82 670,984 +3.95(+3.77%)
May 15, 2020 104.04 105.02 103.71 104.87 809,130 +0.07(+0.07%)
May 14, 2020 102.45 104.86 101.73 104.79 705,183 -0.88(-0.83%)
May 13, 2020 107.84 107.91 104.59 105.67 751,398 -0.31(-0.30%)
May 12, 2020 107.66 107.88 105.90 105.99 704,489 -0.80(-0.75%)
May 11, 2020 106.41 107.63 106.27 106.78 440,712 -1.36(-1.26%)
May 08, 2020 107.63 108.44 107.30 108.15 514,086 +1.42(+1.33%)
May 07, 2020 108.41 108.47 106.53 106.73 865,685 +1.92(+1.83%)
May 06, 2020 106.25 106.74 104.69 104.81 1,131,297 -3.17(-2.93%)
May 05, 2020 107.85 109.50 107.64 107.98 817,990 -0.57(-0.53%)
May 04, 2020 107.41 108.58 106.94 108.55 596,878 +0.20(+0.19%)
May 01, 2020 108.25 109.17 107.52 108.35 706,356 -1.45(-1.32%)
Apr 30, 2020 111.36 111.36 108.90 109.80 703,387 -0.56(-0.51%)
Apr 29, 2020 109.20 110.87 109.06 110.37 617,332 +2.12(+1.96%)
Apr 28, 2020 110.44 110.46 108.14 108.25 748,671 +0.00(+0.00%)
Apr 27, 2020 107.86 108.77 107.54 108.25 709,620 +0.34(+0.32%)
Apr 24, 2020 107.68 107.97 106.48 107.91 772,641 +1.24(+1.16%)
Apr 23, 2020 106.74 109.65 106.64 106.66 991,281 -1.81(-1.66%)
Apr 22, 2020 108.73 108.95 107.82 108.47 1,075,804 +1.02(+0.95%)
Apr 21, 2020 110.17 110.42 106.14 107.45 1,804,513 -6.08(-5.35%)
Apr 20, 2020 112.32 114.99 112.31 113.53 992,592 -0.79(-0.69%)
Apr 17, 2020 113.91 114.57 112.99 114.31 765,624 +3.83(+3.46%)
Apr 16, 2020 111.56 111.68 109.51 110.49 748,500 +0.58(+0.53%)
Apr 15, 2020 108.83 111.20 108.52 109.91 1,235,743 -4.33(-3.79%)
Apr 14, 2020 115.41 116.80 113.76 114.24 1,199,258 +0.88(+0.78%)
Apr 13, 2020 111.25 113.60 111.12 113.36 1,145,149 +0.90(+0.80%)
Apr 09, 2020 111.23 112.81 110.53 112.46 1,480,941 +5.92(+5.56%)
Apr 08, 2020 105.66 107.17 104.64 106.54 1,311,222 +2.96(+2.85%)
Apr 07, 2020 105.78 105.83 103.33 103.59 1,003,351 -0.17(-0.16%)
Apr 06, 2020 100.73 103.83 100.64 103.75 1,352,016 +6.32(+6.48%)
Apr 03, 2020 97.04 97.77 96.18 97.44 1,030,116 +0.19(+0.19%)
Apr 02, 2020 96.19 98.25 95.61 97.25 1,108,396 -0.50(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.