SAP Ag ADR (NY: SAP )

122.50 +1.47 (+1.22%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 119.37 121.42 118.30 121.03 853,936 +2.50(+2.11%)
Jan 31, 2023 116.63 118.57 116.57 118.53 1,270,406 +2.44(+2.10%)
Jan 30, 2023 116.51 117.06 115.71 116.09 1,587,784 +2.88(+2.54%)
Jan 27, 2023 112.55 114.02 112.25 113.21 957,899 -0.89(-0.78%)
Jan 26, 2023 112.75 114.69 112.30 114.10 1,868,739 -2.06(-1.77%)
Jan 25, 2023 115.42 116.52 114.51 116.16 1,310,317 -0.03(-0.03%)
Jan 24, 2023 116.04 116.57 115.79 116.19 1,021,753 -0.52(-0.45%)
Jan 23, 2023 115.64 117.02 115.59 116.71 1,059,824 -0.41(-0.35%)
Jan 20, 2023 115.56 117.15 115.21 117.12 728,454 +1.45(+1.25%)
Jan 19, 2023 114.85 116.13 114.65 115.67 891,052 -1.41(-1.20%)
Jan 18, 2023 118.06 118.80 116.92 117.08 1,394,883 +0.87(+0.75%)
Jan 17, 2023 116.22 117.44 115.74 116.21 826,783 -0.80(-0.68%)
Jan 13, 2023 115.72 117.15 115.71 117.01 755,604 +0.33(+0.28%)
Jan 12, 2023 115.31 116.69 114.13 116.68 1,082,805 +1.81(+1.58%)
Jan 11, 2023 114.21 114.92 113.99 114.87 785,937 +1.45(+1.28%)
Jan 10, 2023 112.31 113.43 112.02 113.42 1,093,437 +1.98(+1.78%)
Jan 09, 2023 110.70 112.88 110.70 111.44 1,481,813 +2.33(+2.14%)
Jan 06, 2023 106.58 109.38 105.50 109.11 821,046 +2.95(+2.78%)
Jan 05, 2023 107.31 107.34 106.00 106.16 853,435 -0.73(-0.68%)
Jan 04, 2023 107.12 107.17 105.72 106.89 819,234 +2.91(+2.80%)
Jan 03, 2023 104.04 105.07 103.28 103.98 928,761 +0.79(+0.77%)
Dec 30, 2022 102.81 103.29 102.36 103.19 442,585 -0.92(-0.88%)
Dec 29, 2022 103.39 104.35 103.28 104.11 546,766 +2.30(+2.26%)
Dec 28, 2022 102.87 103.43 101.78 101.81 635,383 -1.53(-1.48%)
Dec 27, 2022 103.33 103.88 102.77 103.34 523,534 -0.16(-0.15%)
Dec 23, 2022 103.22 103.71 102.66 103.50 760,582 -0.48(-0.46%)
Dec 22, 2022 104.18 104.23 102.65 103.98 981,484 -0.82(-0.78%)
Dec 21, 2022 104.81 105.56 104.49 104.80 756,721 +0.31(+0.30%)
Dec 20, 2022 103.91 104.54 103.60 104.49 1,162,332 +0.19(+0.18%)
Dec 19, 2022 105.37 105.50 103.97 104.30 886,147 -1.06(-1.01%)
Dec 16, 2022 104.71 105.50 104.11 105.36 1,505,621 -0.22(-0.21%)
Dec 15, 2022 107.89 108.08 105.35 105.58 928,369 -4.13(-3.76%)
Dec 14, 2022 109.88 111.00 109.01 109.71 707,480 -0.10(-0.09%)
Dec 13, 2022 112.22 112.82 109.31 109.81 1,050,864 +1.45(+1.34%)
Dec 12, 2022 107.22 108.38 107.17 108.36 951,715 +1.07(+1.00%)
Dec 09, 2022 107.47 108.02 107.23 107.29 543,207 -0.53(-0.49%)
Dec 08, 2022 107.16 108.36 106.55 107.82 902,639 -0.05(-0.05%)
Dec 07, 2022 107.49 108.06 106.75 107.87 1,010,530 +0.10(+0.09%)
Dec 06, 2022 109.49 109.49 107.28 107.77 870,997 -2.50(-2.27%)
Dec 05, 2022 110.76 111.25 109.94 110.27 661,183 -1.76(-1.57%)
Dec 02, 2022 111.16 112.49 110.64 112.03 906,897 +0.02(+0.02%)
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.