SAP Ag ADR (NY: SAP )

195.06 -2.03 (-1.03%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 122.58 122.58 122.58 433,162 -0.23(-0.19%)
Dec 30, 2020 122.73 123.44 122.52 122.81 433,162 +0.65(+0.53%)
Dec 29, 2020 124.05 124.43 122.03 122.17 1,125,941 -0.90(-0.73%)
Dec 28, 2020 121.59 123.15 120.41 123.07 1,727,895 +4.56(+3.85%)
Dec 24, 2020 118.38 118.74 118.08 118.51 237,636 +0.06(+0.05%)
Dec 23, 2020 119.24 119.44 118.26 118.45 655,833 +0.07(+0.06%)
Dec 22, 2020 118.88 119.17 118.06 118.39 915,236 +0.57(+0.49%)
Dec 21, 2020 116.68 118.13 115.79 117.81 884,561 -1.90(-1.59%)
Dec 18, 2020 120.85 120.85 118.88 119.71 1,402,201 -1.25(-1.03%)
Dec 17, 2020 120.47 121.06 120.14 120.96 1,015,943 +3.45(+2.94%)
Dec 16, 2020 116.69 117.96 116.67 117.51 699,549 +1.81(+1.57%)
Dec 15, 2020 115.60 115.87 115.01 115.70 684,912 +1.65(+1.45%)
Dec 14, 2020 113.84 114.82 113.82 114.04 1,002,370 +0.43(+0.38%)
Dec 11, 2020 113.86 114.47 112.70 113.61 1,069,574 -2.02(-1.75%)
Dec 10, 2020 113.80 115.86 113.53 115.63 813,804 +0.02(+0.02%)
Dec 09, 2020 117.74 117.88 114.91 115.61 926,993 -0.95(-0.81%)
Dec 08, 2020 115.61 116.67 115.47 116.56 549,642 +0.72(+0.63%)
Dec 07, 2020 115.74 116.40 115.64 115.84 571,562 -1.34(-1.14%)
Dec 04, 2020 116.34 117.38 116.29 117.17 664,614 +2.10(+1.82%)
Dec 03, 2020 114.47 115.70 114.47 115.08 641,208 -0.08(-0.07%)
Dec 02, 2020 115.12 115.47 114.46 115.16 619,092 -0.49(-0.42%)
Dec 01, 2020 114.84 115.80 114.39 115.65 1,370,586 +1.75(+1.53%)
Nov 30, 2020 114.39 114.58 112.83 113.90 2,040,323 +1.80(+1.60%)
Nov 27, 2020 112.28 112.83 111.99 112.11 536,968 +1.09(+0.98%)
Nov 25, 2020 109.61 111.06 109.57 111.02 1,106,698 +1.21(+1.10%)
Nov 24, 2020 110.17 110.23 108.77 109.80 1,817,077 -0.56(-0.50%)
Nov 23, 2020 110.77 110.93 109.27 110.36 1,454,039 +0.35(+0.32%)
Nov 20, 2020 110.28 110.66 109.74 110.01 1,461,663 -1.56(-1.40%)
Nov 19, 2020 110.85 111.57 110.39 111.57 1,563,144 +0.70(+0.64%)
Nov 18, 2020 111.39 112.30 110.82 110.86 1,702,843 +0.88(+0.80%)
Nov 17, 2020 110.41 110.60 109.45 109.98 1,454,874 -1.84(-1.65%)
Nov 16, 2020 113.34 113.46 111.37 111.82 903,187 -1.28(-1.13%)
Nov 13, 2020 112.46 113.22 112.11 113.10 1,120,739 +2.71(+2.45%)
Nov 12, 2020 112.20 112.45 110.20 110.39 1,622,973 -1.96(-1.74%)
Nov 11, 2020 111.87 112.56 111.40 112.35 1,834,670 +2.57(+2.34%)
Nov 10, 2020 112.14 112.15 109.61 109.78 2,414,154 +1.47(+1.35%)
Nov 09, 2020 112.86 112.91 108.32 108.32 3,471,460 +0.09(+0.09%)
Nov 06, 2020 109.71 109.83 108.08 108.22 1,883,217 -0.53(-0.48%)
Nov 05, 2020 110.06 110.11 107.39 108.75 2,722,204 +3.04(+2.87%)
Nov 04, 2020 104.95 106.96 104.25 105.71 1,953,872 +2.57(+2.50%)
Nov 03, 2020 102.00 104.06 101.85 103.14 1,949,239 +3.65(+3.67%)
Nov 02, 2020 99.94 99.96 98.37 99.49 2,376,719 -0.94(-0.94%)
Oct 30, 2020 101.53 101.67 99.33 100.43 2,784,085 -1.69(-1.66%)
Oct 29, 2020 100.40 103.29 99.71 102.12 3,003,578 +0.49(+0.48%)
Oct 28, 2020 103.10 103.73 101.25 101.63 5,834,784 -6.01(-5.58%)
Oct 27, 2020 111.43 111.56 107.04 107.64 7,029,046 -0.49(-0.45%)
Oct 26, 2020 111.19 111.58 106.45 108.13 12,005,959 -32.58(-23.16%)
Oct 23, 2020 139.19 140.84 138.34 140.71 1,280,724 +1.92(+1.38%)
Oct 22, 2020 137.81 139.69 136.67 138.79 898,783 -0.69(-0.49%)
Oct 21, 2020 139.35 140.88 139.21 139.48 901,637 -2.15(-1.52%)
Oct 20, 2020 142.73 143.66 141.37 141.63 580,440 -1.74(-1.21%)
Oct 19, 2020 146.71 146.93 143.08 143.37 413,033 -2.45(-1.68%)
Oct 16, 2020 146.32 147.79 145.44 145.83 722,481 +1.24(+0.86%)
Oct 15, 2020 143.60 144.82 143.03 144.59 611,370 -3.42(-2.31%)
Oct 14, 2020 148.87 149.19 147.12 148.01 392,648 +0.79(+0.54%)
Oct 13, 2020 147.63 148.21 146.65 147.22 380,487 -2.04(-1.37%)
Oct 12, 2020 148.69 149.91 148.49 149.26 334,044 +1.53(+1.04%)
Oct 09, 2020 147.30 148.26 147.22 147.73 300,395 +0.96(+0.65%)
Oct 08, 2020 146.23 146.93 145.75 146.77 401,091 +1.69(+1.17%)
Oct 07, 2020 144.20 145.34 143.28 145.07 937,005 +0.25(+0.18%)
Oct 06, 2020 146.36 147.00 144.53 144.82 710,331 -2.40(-1.63%)
Oct 05, 2020 145.52 147.36 145.46 147.22 309,188 +2.17(+1.50%)
Oct 02, 2020 145.47 146.55 144.62 145.05 576,964 -2.38(-1.61%)
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.