SAP Ag ADR (NY: SAP )

141.42 USD +2.76 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 141.65 141.77 140.05 141.42 829,696 +2.76(+1.99%)
Jul 26, 2021 139.09 139.34 138.26 138.66 685,828 -0.11(-0.08%)
Jul 23, 2021 140.01 140.06 138.04 138.77 821,772 -0.56(-0.40%)
Jul 22, 2021 138.39 140.27 138.39 139.33 847,959 +0.47(+0.34%)
Jul 21, 2021 136.33 140.19 136.09 138.86 2,498,811 -5.24(-3.64%)
Jul 20, 2021 142.65 144.54 142.52 144.10 1,080,777 -0.71(-0.49%)
Jul 19, 2021 144.68 145.38 144.20 144.81 587,086 -2.84(-1.92%)
Jul 16, 2021 148.61 148.80 147.35 147.65 393,333 -0.04(-0.03%)
Jul 15, 2021 148.32 148.79 147.33 147.69 435,064 -2.51(-1.67%)
Jul 14, 2021 150.18 150.63 149.12 150.20 547,120 +0.60(+0.40%)
Jul 13, 2021 148.77 150.60 148.74 149.60 611,482 +0.64(+0.43%)
Jul 12, 2021 148.38 149.59 147.87 148.96 589,093 +0.85(+0.57%)
Jul 09, 2021 146.53 148.28 146.26 148.11 503,772 +2.00(+1.37%)
Jul 08, 2021 144.44 146.68 144.34 146.11 966,197 -1.58(-1.07%)
Jul 07, 2021 147.69 147.81 145.72 147.69 927,036 +5.98(+4.22%)
Jul 06, 2021 142.55 143.00 141.06 141.71 427,777 -0.01(-0.01%)
Jul 02, 2021 140.84 141.77 140.63 141.72 256,545 +1.21(+0.86%)
Jul 01, 2021 140.08 140.96 139.77 140.51 413,322 +0.05(+0.04%)
Jun 30, 2021 141.52 141.95 140.12 140.46 421,767 -2.37(-1.66%)
Jun 29, 2021 142.88 143.09 142.26 142.83 332,947 +1.36(+0.96%)
Jun 28, 2021 141.42 141.81 140.85 141.47 406,405 +1.11(+0.79%)
Jun 25, 2021 140.94 141.12 140.03 140.36 326,771 -0.87(-0.62%)
Jun 24, 2021 141.66 142.35 140.99 141.23 708,954 +2.52(+1.82%)
Jun 23, 2021 140.86 141.16 138.61 138.71 472,215 -2.53(-1.79%)
Jun 22, 2021 140.05 141.36 139.74 141.24 584,086 +0.46(+0.33%)
Jun 21, 2021 140.82 141.05 139.70 140.78 730,458 +0.60(+0.43%)
Jun 18, 2021 140.92 140.97 139.63 140.18 847,110 -1.63(-1.15%)
Jun 17, 2021 140.64 142.35 140.60 141.81 426,564 -0.71(-0.50%)
Jun 16, 2021 144.73 145.15 141.97 142.52 615,803 -1.70(-1.18%)
Jun 15, 2021 146.20 146.29 143.76 144.22 880,223 -1.62(-1.11%)
Jun 14, 2021 145.00 145.96 144.55 145.84 611,705 +2.33(+1.62%)
Jun 11, 2021 142.29 143.56 142.24 143.51 409,268 +1.56(+1.10%)
Jun 10, 2021 140.21 142.00 139.95 141.95 505,768 +1.98(+1.41%)
Jun 09, 2021 140.64 141.31 139.84 139.97 486,823 -1.70(-1.20%)
Jun 08, 2021 142.73 142.85 141.26 141.67 545,285 +0.76(+0.54%)
Jun 07, 2021 140.79 141.27 140.58 140.91 279,834 +1.03(+0.74%)
Jun 04, 2021 139.06 139.88 138.78 139.88 234,361 +2.04(+1.48%)
Jun 03, 2021 137.89 138.40 137.48 137.84 682,736 -1.30(-0.93%)
Jun 02, 2021 138.96 140.06 138.91 139.14 615,734 -0.89(-0.64%)
Jun 01, 2021 141.20 141.28 139.52 140.03 449,289 +0.10(+0.07%)
May 28, 2021 140.00 140.92 139.82 139.93 485,438 +1.58(+1.14%)
May 27, 2021 139.71 139.75 138.30 138.35 713,748 -3.20(-2.26%)
May 26, 2021 141.91 142.22 141.04 141.55 324,747 +0.57(+0.40%)
May 25, 2021 141.24 141.54 140.53 140.98 436,175 -0.46(-0.33%)
May 24, 2021 141.18 142.12 141.08 141.44 371,735 +1.59(+1.14%)
May 21, 2021 140.32 140.60 139.59 139.85 335,866 -0.32(-0.23%)
May 20, 2021 137.94 140.80 137.81 140.17 474,986 +3.07(+2.24%)
May 19, 2021 136.22 137.31 135.66 137.10 848,765 -0.90(-0.65%)
May 18, 2021 137.96 138.89 137.70 138.00 512,761 +0.64(+0.47%)
May 17, 2021 137.54 137.94 136.97 137.36 493,584 -1.46(-1.05%)
May 14, 2021 137.11 138.90 136.73 138.82 690,929 +3.59(+2.65%)
May 13, 2021 135.56 136.11 134.57 135.23 611,053 -0.27(-0.20%)
May 12, 2021 136.19 137.14 135.12 135.50 705,075 -2.33(-1.69%)
May 11, 2021 136.50 138.19 136.36 137.83 1,113,794 -1.69(-1.21%)
May 10, 2021 140.89 141.06 139.34 139.52 833,114 -2.22(-1.57%)
May 07, 2021 141.92 142.73 141.44 141.74 695,335 +0.07(+0.05%)
May 06, 2021 140.28 141.68 139.55 141.67 890,131 +3.52(+2.55%)
May 05, 2021 139.02 139.44 137.91 138.15 517,113 +1.43(+1.05%)
May 04, 2021 138.09 138.52 135.45 136.72 1,201,674 -4.30(-3.05%)
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.