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 (%)
Jul 29, 2005	33.56	33.58	33.33	33.37	884,435	-0.33(-0.97%)
Jul 28, 2005	33.61	33.72	33.44	33.70	1,313,563	+0.23(+0.68%)
Jul 27, 2005	33.32	33.53	33.23	33.47	1,156,746	+0.10(+0.30%)
Jul 26, 2005	33.45	33.52	33.30	33.37	1,897,583	-0.14(-0.42%)
Jul 25, 2005	33.62	33.74	33.38	33.51	2,504,189	-0.62(-1.80%)
Jul 22, 2005	34.51	34.56	34.05	34.12	2,664,598	-0.04(-0.11%)
Jul 21, 2005	34.47	34.47	33.96	34.16	3,201,522	-0.84(-2.40%)
Jul 20, 2005	34.57	35.03	34.38	35.00	2,543,585	+0.34(+0.97%)
Jul 19, 2005	34.26	34.72	34.21	34.67	1,581,255	+0.65(+1.90%)
Jul 18, 2005	34.15	34.16	33.98	34.02	1,457,419	-0.32(-0.93%)
Jul 15, 2005	34.15	34.47	34.05	34.34	893,161	+0.06(+0.18%)
Jul 14, 2005	34.32	34.43	34.09	34.28	1,790,814	+0.46(+1.36%)
Jul 13, 2005	33.76	33.88	33.66	33.82	1,125,434	-0.43(-1.25%)
Jul 12, 2005	34.03	34.40	33.97	34.25	1,332,812	+0.53(+1.57%)
Jul 11, 2005	33.37	33.76	33.36	33.72	1,080,006	+0.62(+1.88%)
Jul 08, 2005	32.53	33.16	32.51	33.09	2,257,157	+0.51(+1.55%)
Jul 07, 2005	32.28	32.63	32.28	32.59	1,917,345	-0.44(-1.32%)
Jul 06, 2005	33.09	33.24	32.99	33.02	1,388,378	-0.09(-0.28%)
Jul 05, 2005	32.93	33.16	32.82	33.12	1,565,086	-0.63(-1.87%)

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.