SAP Ag ADR (NY: SAP )

229.33 +7.45 (+3.36%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 153.65 154.77 152.46 153.58 436,953 -1.22(-0.79%)
Aug 28, 2020 154.41 155.05 153.55 154.80 315,240 +0.81(+0.52%)
Aug 27, 2020 156.07 156.13 152.83 153.99 507,844 -2.42(-1.55%)
Aug 26, 2020 154.14 156.59 154.14 156.41 432,839 +2.67(+1.74%)
Aug 25, 2020 153.96 153.98 152.18 153.74 366,079 +1.57(+1.03%)
Aug 24, 2020 152.73 152.78 151.21 152.17 480,438 +3.32(+2.23%)
Aug 21, 2020 147.83 149.05 147.75 148.85 420,356 -2.48(-1.64%)
Aug 20, 2020 149.37 151.93 149.26 151.33 463,134 +1.55(+1.04%)
Aug 19, 2020 152.19 152.41 149.40 149.78 597,374 -0.44(-0.29%)
Aug 18, 2020 151.34 151.47 149.25 150.21 691,141 +1.21(+0.81%)
Aug 17, 2020 149.55 150.07 148.31 149.00 334,675 +0.36(+0.24%)
Aug 14, 2020 148.98 149.44 147.96 148.64 295,531 -0.71(-0.47%)
Aug 13, 2020 149.60 150.88 148.57 149.35 430,664 -1.63(-1.08%)
Aug 12, 2020 148.85 151.48 148.85 150.98 339,679 +3.21(+2.17%)
Aug 11, 2020 150.36 150.49 147.55 147.77 540,988 -0.45(-0.31%)
Aug 10, 2020 148.21 148.30 146.65 148.22 407,970 -1.42(-0.95%)
Aug 07, 2020 149.75 150.28 148.57 149.65 399,462 -0.75(-0.50%)
Aug 06, 2020 149.15 150.62 148.61 150.40 480,798 +0.32(+0.21%)
Aug 05, 2020 150.48 151.32 149.53 150.08 364,739 +1.28(+0.86%)
Aug 04, 2020 147.31 148.81 147.30 148.80 502,270 -1.76(-1.17%)
Aug 03, 2020 149.28 150.78 148.95 150.56 477,922 +2.72(+1.84%)
Jul 31, 2020 149.18 149.26 145.70 147.84 749,275 -0.88(-0.59%)
Jul 30, 2020 146.85 149.07 145.12 148.72 851,136 -4.17(-2.73%)
Jul 29, 2020 152.12 153.60 151.88 152.89 494,671 +3.99(+2.68%)
Jul 28, 2020 150.25 150.55 148.75 148.89 642,001 -4.19(-2.74%)
Jul 27, 2020 150.68 153.56 150.49 153.08 1,258,706 +5.80(+3.94%)
Jul 24, 2020 146.20 147.66 145.76 147.28 959,184 -2.46(-1.64%)
Jul 23, 2020 151.97 152.86 149.29 149.74 735,253 -2.97(-1.95%)
Jul 22, 2020 153.07 153.46 151.90 152.71 755,927 +1.82(+1.21%)
Jul 21, 2020 151.34 152.22 150.20 150.89 773,589 +2.54(+1.71%)
Jul 20, 2020 146.41 148.47 146.17 148.35 529,498 +3.24(+2.23%)
Jul 17, 2020 144.36 145.39 143.60 145.11 491,977 +1.08(+0.75%)
Jul 16, 2020 144.43 145.38 143.47 144.03 512,812 -1.38(-0.95%)
Jul 15, 2020 144.40 145.99 143.61 145.41 1,016,916 +2.56(+1.79%)
Jul 14, 2020 140.56 142.93 140.26 142.85 836,070 +2.71(+1.93%)
Jul 13, 2020 144.49 145.12 139.67 140.14 1,065,284 -2.38(-1.67%)
Jul 10, 2020 141.79 142.52 140.51 142.51 768,984 +0.76(+0.54%)
Jul 09, 2020 144.32 144.47 140.46 141.75 1,850,760 +5.31(+3.89%)
Jul 08, 2020 134.82 136.68 134.55 136.44 464,595 +2.68(+2.01%)
Jul 07, 2020 134.67 135.29 133.63 133.76 721,835 -3.25(-2.37%)
Jul 06, 2020 136.68 137.33 135.96 137.01 748,901 +4.37(+3.30%)
Jul 02, 2020 132.44 133.35 132.22 132.64 577,815 +2.57(+1.98%)
Jul 01, 2020 128.71 130.71 128.50 130.06 508,339 +0.07(+0.06%)
Jun 30, 2020 128.34 130.39 128.02 129.99 499,495 +1.46(+1.13%)
Jun 29, 2020 128.21 128.88 126.98 128.53 674,875 +1.53(+1.21%)
Jun 26, 2020 128.70 128.89 126.24 127.00 484,869 -0.82(-0.64%)
Jun 25, 2020 125.21 128.11 124.50 127.82 1,001,344 +1.68(+1.33%)
Jun 24, 2020 128.63 129.40 125.27 126.14 924,059 -4.85(-3.70%)
Jun 23, 2020 132.78 132.82 130.65 130.98 1,461,413 +0.08(+0.06%)
Jun 22, 2020 129.28 130.91 128.65 130.90 1,760,901 +3.67(+2.88%)
Jun 19, 2020 129.00 129.57 126.26 127.23 1,115,888 +1.75(+1.40%)
Jun 18, 2020 125.29 125.90 124.19 125.48 481,568 +0.58(+0.46%)
Jun 17, 2020 125.47 126.03 124.33 124.90 698,006 +0.92(+0.74%)
Jun 16, 2020 123.99 125.22 122.47 123.98 763,687 +2.89(+2.38%)
Jun 15, 2020 118.82 121.99 118.42 121.09 856,957 +0.26(+0.22%)
Jun 12, 2020 122.50 122.95 118.51 120.83 1,165,323 +0.59(+0.49%)
Jun 11, 2020 125.90 125.96 120.12 120.24 1,205,245 -6.57(-5.18%)
Jun 10, 2020 127.75 128.01 126.38 126.81 650,239 -0.15(-0.12%)
Jun 09, 2020 127.56 128.06 126.50 126.96 715,085 +0.12(+0.10%)
Jun 08, 2020 125.95 126.91 125.09 126.84 609,022 +0.73(+0.58%)
Jun 05, 2020 126.28 127.30 125.65 126.11 838,666 +1.38(+1.10%)
Jun 04, 2020 124.14 125.80 124.02 124.73 907,235 +0.72(+0.58%)
Jun 03, 2020 122.22 124.41 121.88 124.01 834,033 +2.88(+2.38%)
Jun 02, 2020 120.10 121.15 119.58 121.13 776,962 +1.81(+1.52%)
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.