Indicators

SAP Ag ADR (NY: SAP )

192.80 +2.13 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	30.38	30.46	30.03	30.16	2,919,450	+0.04(+0.13%)
Jan 28, 2005	30.27	30.30	29.81	30.13	3,263,587	+0.12(+0.39%)
Jan 27, 2005	30.48	30.51	29.99	30.01	9,540,715	-0.67(-2.18%)
Jan 26, 2005	31.08	31.08	30.66	30.68	4,729,474	-0.72(-2.28%)
Jan 25, 2005	31.46	31.56	31.17	31.40	2,916,755	+0.72(+2.36%)
Jan 24, 2005	31.08	31.12	30.67	30.67	2,632,306	+0.03(+0.10%)
Jan 21, 2005	30.99	31.01	30.52	30.64	2,294,972	+0.00(+0.00%)
Jan 20, 2005	30.85	30.99	30.59	30.64	3,420,958	-0.62(-1.99%)
Jan 19, 2005	31.79	31.79	31.12	31.26	2,622,422	-0.43(-1.35%)
Jan 18, 2005	31.53	31.84	31.43	31.69	3,367,688	-0.33(-1.02%)
Jan 14, 2005	32.12	32.20	31.90	32.02	2,718,308	-0.06(-0.19%)
Jan 13, 2005	32.60	32.60	32.08	32.08	2,226,556	-0.44(-1.34%)
Jan 12, 2005	32.52	32.56	32.09	32.52	5,483,854	+0.26(+0.82%)
Jan 11, 2005	33.68	33.75	32.07	32.25	10,078,292	-1.51(-4.48%)
Jan 10, 2005	33.86	34.06	33.70	33.76	1,568,960	-0.02(-0.05%)
Jan 07, 2005	34.17	34.21	33.45	33.78	2,676,591	+0.44(+1.31%)
Jan 06, 2005	33.45	33.58	33.29	33.34	2,509,978	+0.46(+1.40%)
Jan 05, 2005	33.40	33.49	32.88	32.88	3,158,973	-0.09(-0.28%)
Jan 04, 2005	34.08	34.08	32.75	32.98	4,302,673	-1.33(-3.88%)

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.