Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SAP Ag ADR (NY: SAP )

186.18 +1.09 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 195.49 195.15 195.15 195.03 376,225 -2.06(-1.05%)
Mar 27, 2024 199.20 199.28 196.28 197.09 852,713 +0.43(+0.22%)
Mar 26, 2024 197.68 198.56 196.58 196.66 557,011 +1.38(+0.71%)
Mar 25, 2024 195.15 196.24 194.78 195.28 419,480 -0.07(-0.04%)
Mar 22, 2024 194.52 195.95 193.72 195.35 533,334 +0.54(+0.28%)
Mar 21, 2024 192.40 196.60 192.07 194.81 617,683 +4.43(+2.33%)
Mar 20, 2024 188.77 190.54 188.05 190.38 412,568 +1.67(+0.88%)
Mar 19, 2024 187.68 188.75 187.10 188.71 442,597 +1.94(+1.04%)
Mar 18, 2024 188.60 189.04 186.57 186.77 683,132 -1.54(-0.82%)
Mar 15, 2024 188.72 188.85 187.19 188.31 756,545 -2.14(-1.12%)
Mar 14, 2024 191.96 192.51 189.50 190.45 658,956 -2.06(-1.07%)
Mar 13, 2024 192.88 193.03 191.35 192.51 676,501 -1.32(-0.68%)
Mar 12, 2024 191.30 193.93 190.67 193.83 667,967 +4.00(+2.11%)
Mar 11, 2024 188.52 190.10 188.37 189.83 1,213,443 -3.16(-1.64%)
Mar 08, 2024 194.25 194.82 192.39 192.99 647,394 -2.58(-1.32%)
Mar 07, 2024 193.25 195.99 193.12 195.57 961,420 +4.89(+2.56%)
Mar 06, 2024 190.20 191.78 189.96 190.68 595,617 +3.22(+1.72%)
Mar 05, 2024 191.23 191.34 186.59 187.46 816,137 -3.36(-1.76%)
Mar 04, 2024 189.36 191.33 189.18 190.82 659,301 +2.29(+1.21%)
Mar 01, 2024 187.03 188.57 186.81 188.53 641,329 +0.66(+0.35%)
Feb 29, 2024 187.34 188.20 186.13 187.87 591,712 +1.20(+0.64%)
Feb 28, 2024 186.99 187.09 186.09 186.67 533,604 -2.50(-1.32%)
Feb 27, 2024 188.44 189.83 188.05 189.17 786,969 +1.66(+0.89%)
Feb 26, 2024 187.84 188.14 187.29 187.51 611,970 +3.29(+1.79%)
Feb 23, 2024 183.50 184.46 183.18 184.22 731,190 +2.53(+1.39%)
Feb 22, 2024 180.33 181.70 180.21 181.69 573,285 +5.77(+3.28%)
Feb 21, 2024 175.36 176.05 174.88 175.92 494,711 -0.68(-0.39%)
Feb 20, 2024 177.08 177.62 175.71 176.60 471,800 -0.31(-0.18%)
Feb 16, 2024 176.62 178.09 175.96 176.91 456,640 -0.69(-0.39%)
Feb 15, 2024 177.26 177.63 176.37 177.60 581,056 +0.13(+0.07%)
Feb 14, 2024 175.87 177.51 175.83 177.47 583,635 +3.49(+2.01%)
Feb 13, 2024 173.25 174.60 173.09 173.98 1,023,594 -5.41(-3.02%)
Feb 12, 2024 179.89 180.83 179.09 179.39 607,302 -2.16(-1.19%)
Feb 09, 2024 181.66 181.94 180.84 181.55 446,953 +0.39(+0.22%)
Feb 08, 2024 180.50 181.18 180.26 181.16 557,987 -0.02(-0.01%)
Feb 07, 2024 180.07 181.57 179.94 181.18 619,871 +2.39(+1.34%)
Feb 06, 2024 179.17 179.43 178.05 178.79 602,284 +1.75(+0.99%)
Feb 05, 2024 176.28 177.49 175.84 177.04 660,961 -0.02(-0.01%)
Feb 02, 2024 176.50 177.54 175.65 177.06 851,528 -0.16(-0.09%)
Feb 01, 2024 175.11 177.32 174.95 177.22 600,087 +4.12(+2.38%)
Jan 31, 2024 175.64 176.08 173.05 173.10 685,905 -2.63(-1.50%)
Jan 30, 2024 176.40 176.60 175.25 175.73 631,614 -0.61(-0.35%)
Jan 29, 2024 174.16 176.45 173.94 176.34 642,023 +2.66(+1.53%)
Jan 26, 2024 173.31 174.12 173.04 173.68 1,070,480 +0.24(+0.14%)
Jan 25, 2024 175.95 175.97 172.32 173.44 1,773,737 -1.17(-0.67%)
Jan 24, 2024 174.55 176.39 173.26 174.61 2,737,521 +11.23(+6.87%)
Jan 23, 2024 161.19 163.39 161.07 163.38 1,157,131 +0.17(+0.10%)
Jan 22, 2024 162.88 163.73 162.69 163.21 762,664 -0.24(-0.15%)
Jan 19, 2024 161.18 163.72 161.13 163.45 763,778 +3.02(+1.88%)
Jan 18, 2024 159.01 160.53 158.94 160.43 967,140 +2.65(+1.68%)
Jan 17, 2024 156.82 157.91 155.82 157.78 615,739 +0.96(+0.61%)
Jan 16, 2024 156.78 157.45 156.28 156.82 523,752 -1.72(-1.08%)
Jan 12, 2024 157.98 158.93 157.67 158.54 603,927 +2.03(+1.30%)
Jan 11, 2024 156.65 157.25 154.96 156.51 484,699 +0.67(+0.43%)
Jan 10, 2024 154.84 156.26 154.24 155.84 961,822 +3.69(+2.43%)
Jan 09, 2024 151.16 152.45 151.16 152.15 466,594 -0.41(-0.27%)
Jan 08, 2024 151.43 152.69 151.36 152.56 606,085 +2.71(+1.81%)
Jan 05, 2024 149.47 151.09 149.44 149.85 576,290 +1.33(+0.90%)
Jan 04, 2024 149.54 149.75 148.38 148.52 905,709 -1.27(-0.85%)
Jan 03, 2024 150.00 150.47 149.44 149.79 945,412 -0.42(-0.28%)
Jan 02, 2024 151.17 151.28 149.73 150.21 918,350 -4.38(-2.83%)
Dec 29, 2023 154.00 155.06 154.00 154.59 432,252 +0.26(+0.17%)
Dec 28, 2023 155.14 155.56 154.33 154.33 1,295,523 -1.57(-1.01%)
Dec 27, 2023 154.86 156.00 154.82 155.90 911,614 +2.72(+1.78%)
Dec 26, 2023 152.52 153.44 152.52 153.18 279,748 +0.48(+0.31%)
Dec 22, 2023 152.03 152.89 151.87 152.70 448,399 +0.52(+0.34%)
Dec 21, 2023 151.32 152.21 150.84 152.18 759,407 +1.04(+0.69%)
Dec 20, 2023 153.45 153.66 150.88 151.14 901,880 -3.94(-2.54%)
Dec 19, 2023 155.08 155.51 151.00 155.08 1,018,636 +0.18(+0.12%)
Dec 18, 2023 154.48 155.13 153.65 154.90 933,338 +1.40(+0.91%)
Dec 15, 2023 154.40 154.77 153.20 153.50 1,251,227 -2.51(-1.61%)
Dec 14, 2023 156.68 157.15 155.13 156.01 1,109,414 -3.76(-2.35%)
Dec 13, 2023 158.48 159.84 157.44 159.77 859,023 +1.51(+0.95%)
Dec 12, 2023 157.79 159.18 157.79 158.26 736,404 -0.87(-0.55%)
Dec 11, 2023 156.51 159.18 156.51 159.13 1,078,737 -1.03(-0.64%)
Dec 08, 2023 158.35 160.22 158.24 160.16 685,374 +0.82(+0.51%)
Dec 07, 2023 158.58 159.47 158.29 159.34 634,983 +1.24(+0.78%)
Dec 06, 2023 159.83 159.94 158.06 158.10 588,937 -1.26(-0.79%)
Dec 05, 2023 158.46 159.44 158.26 159.36 566,875 +0.09(+0.06%)
Dec 04, 2023 158.77 159.50 157.90 159.27 670,272 -0.82(-0.51%)
Dec 01, 2023 158.39 160.35 158.15 160.09 810,864 +0.97(+0.61%)
Nov 30, 2023 159.15 159.37 157.97 159.12 920,358 +0.49(+0.31%)
Nov 29, 2023 158.28 159.08 158.05 158.63 584,540 +2.33(+1.49%)
Nov 28, 2023 155.50 156.72 155.37 156.30 583,889 +1.36(+0.88%)
Nov 27, 2023 154.56 155.31 154.44 154.94 719,880 +0.75(+0.49%)
Nov 24, 2023 154.27 154.53 153.90 154.19 276,083 +1.03(+0.67%)
Nov 22, 2023 154.31 154.48 153.01 153.16 1,184,061 +0.66(+0.43%)
Nov 21, 2023 153.10 153.56 152.23 152.50 697,783 -0.80(-0.52%)
Nov 20, 2023 152.54 153.48 152.48 153.30 750,706 +3.35(+2.23%)
Nov 17, 2023 149.30 150.09 148.94 149.95 439,884 +1.36(+0.92%)
Nov 16, 2023 148.68 149.66 148.10 148.59 835,405 +0.07(+0.05%)
Nov 15, 2023 148.16 149.14 147.60 148.52 902,614 +0.86(+0.58%)
Nov 14, 2023 148.09 148.25 146.99 147.66 693,888 +2.63(+1.81%)
Nov 13, 2023 143.90 145.10 143.72 145.03 400,150 -0.07(-0.05%)
Nov 10, 2023 143.31 145.15 143.01 145.10 609,307 +2.65(+1.86%)
Nov 09, 2023 143.05 144.31 142.39 142.45 711,535 +0.28(+0.20%)
Nov 08, 2023 141.71 142.64 141.71 142.17 662,732 +1.51(+1.07%)
Nov 07, 2023 140.09 141.47 139.76 140.66 461,671 +2.11(+1.52%)
Nov 06, 2023 138.44 138.78 137.77 138.55 488,776 -0.43(-0.31%)
Nov 03, 2023 138.74 139.44 138.14 138.98 764,867 +0.40(+0.29%)
Nov 02, 2023 138.87 139.18 137.98 138.58 711,890 +2.50(+1.84%)
Nov 01, 2023 134.24 136.09 134.18 136.08 618,093 +2.08(+1.55%)
Oct 31, 2023 133.84 134.42 133.46 134.00 758,458 +0.35(+0.26%)
Oct 30, 2023 132.77 134.09 132.33 133.65 878,445 +2.26(+1.72%)
Oct 27, 2023 132.57 132.96 131.03 131.39 690,357 +0.17(+0.13%)
Oct 26, 2023 131.95 132.43 130.63 131.22 1,082,876 +0.51(+0.39%)
Oct 25, 2023 132.49 132.89 130.68 130.71 840,729 -2.96(-2.21%)
Oct 24, 2023 132.97 133.82 132.59 133.67 675,732 +1.47(+1.11%)
Oct 23, 2023 131.15 132.83 130.08 132.20 732,611 +1.50(+1.15%)
Oct 20, 2023 132.67 132.99 130.65 130.70 1,355,983 -2.68(-2.01%)
Oct 19, 2023 134.42 135.80 133.14 133.38 2,078,620 +5.77(+4.52%)
Oct 18, 2023 128.23 129.12 127.30 127.61 1,782,663 -2.88(-2.21%)
Oct 17, 2023 128.80 131.03 128.43 130.49 1,112,757 -0.21(-0.16%)
Oct 16, 2023 129.30 130.87 128.98 130.70 1,988,372 +1.91(+1.48%)
Oct 13, 2023 130.70 130.80 127.80 128.79 1,352,403 -2.87(-2.18%)
Oct 12, 2023 132.54 133.18 131.27 131.66 1,074,043 -0.73(-0.55%)
Oct 11, 2023 131.70 132.57 131.47 132.39 995,189 +1.19(+0.91%)
Oct 10, 2023 131.03 131.77 130.57 131.20 1,052,627 +1.29(+0.99%)
Oct 09, 2023 129.00 129.94 128.41 129.91 1,547,346 -1.01(-0.77%)
Oct 06, 2023 128.73 131.47 128.15 130.92 1,055,081 +1.36(+1.05%)
Oct 05, 2023 128.83 129.59 128.10 129.56 816,883 +0.63(+0.49%)
Oct 04, 2023 128.75 129.44 127.49 128.93 529,072 +0.99(+0.77%)
Oct 03, 2023 128.38 128.83 127.34 127.94 654,809 -0.62(-0.48%)
Oct 02, 2023 129.24 129.59 127.84 128.56 651,488 -0.76(-0.59%)
Sep 29, 2023 131.12 131.23 128.89 129.32 855,284 +1.37(+1.07%)
Sep 28, 2023 127.20 128.84 126.75 127.95 1,486,248 +0.27(+0.21%)
Sep 27, 2023 128.27 128.51 126.87 127.68 739,759 +0.50(+0.39%)
Sep 26, 2023 128.86 129.84 126.93 127.18 1,159,896 -4.77(-3.62%)
Sep 25, 2023 131.70 132.13 131.70 131.95 576,044 -0.70(-0.53%)
Sep 22, 2023 132.26 133.49 131.99 132.65 746,636 +1.49(+1.14%)
Sep 21, 2023 132.94 133.46 131.06 131.16 1,481,789 -2.37(-1.77%)
Sep 20, 2023 134.39 135.05 133.53 133.53 632,088 -1.17(-0.87%)
Sep 19, 2023 134.52 135.12 133.94 134.70 652,379 -0.54(-0.40%)
Sep 18, 2023 134.42 135.69 134.42 135.24 536,232 +0.00(+0.00%)
Sep 15, 2023 135.75 136.25 135.01 135.24 770,390 -0.75(-0.55%)
Sep 14, 2023 135.63 136.27 135.02 135.99 785,287 +0.24(+0.18%)
Sep 13, 2023 135.60 136.26 134.93 135.75 590,420 +0.50(+0.37%)
Sep 12, 2023 135.15 136.30 135.02 135.25 975,471 -3.92(-2.82%)
Sep 11, 2023 139.12 139.23 138.03 139.17 678,608 -1.29(-0.92%)
Sep 08, 2023 140.29 141.38 140.29 140.46 574,281 +0.51(+0.36%)
Sep 07, 2023 139.34 140.10 138.81 139.95 623,916 +1.21(+0.87%)
Sep 06, 2023 138.29 138.80 137.65 138.74 550,031 +1.07(+0.78%)
Sep 05, 2023 137.81 138.13 137.13 137.67 443,277 -0.52(-0.38%)
Sep 01, 2023 140.52 140.62 137.86 138.19 533,706 -1.50(-1.07%)
Aug 31, 2023 140.69 141.34 139.48 139.69 557,197 -0.95(-0.68%)
Aug 30, 2023 140.18 141.18 140.18 140.64 374,348 +0.59(+0.42%)
Aug 29, 2023 137.55 140.14 137.55 140.05 403,149 +1.71(+1.24%)
Aug 28, 2023 137.94 138.72 137.56 138.34 556,655 +0.88(+0.64%)
Aug 25, 2023 136.91 137.98 135.39 137.46 793,345 +1.88(+1.39%)
Aug 24, 2023 138.82 138.86 135.46 135.58 837,017 -4.56(-3.25%)
Aug 23, 2023 138.48 140.55 138.48 140.14 680,738 +1.67(+1.21%)
Aug 22, 2023 138.84 138.98 138.03 138.47 629,653 +1.76(+1.29%)
Aug 21, 2023 136.09 136.96 135.52 136.71 563,001 +1.35(+1.00%)
Aug 18, 2023 133.98 135.66 133.64 135.36 1,116,112 +1.02(+0.76%)
Aug 17, 2023 136.48 136.69 134.14 134.34 1,063,288 -3.08(-2.24%)
Aug 16, 2023 138.32 139.09 137.34 137.42 710,845 -0.27(-0.20%)
Aug 15, 2023 138.08 138.60 137.41 137.69 808,632 -1.26(-0.91%)
Aug 14, 2023 137.77 139.00 137.57 138.95 662,762 +1.30(+0.94%)
Aug 11, 2023 136.97 137.73 136.57 137.65 1,382,456 -0.24(-0.17%)
Aug 10, 2023 137.97 139.51 137.55 137.89 1,222,269 +2.37(+1.75%)
Aug 09, 2023 134.74 136.22 134.55 135.52 1,402,884 +0.89(+0.66%)
Aug 08, 2023 133.55 134.80 133.18 134.63 1,218,583 -1.17(-0.86%)
Aug 07, 2023 135.52 135.87 134.47 135.80 594,809 +2.84(+2.14%)
Aug 04, 2023 133.05 134.51 132.51 132.96 645,586 +0.76(+0.57%)
Aug 03, 2023 132.21 132.78 131.91 132.20 463,369 -1.01(-0.76%)
Aug 02, 2023 135.17 135.18 132.79 133.21 829,516 -3.18(-2.33%)
Aug 01, 2023 136.32 136.69 135.72 136.39 807,371 +0.04(+0.03%)
Jul 31, 2023 137.27 137.70 136.30 136.35 828,453 -0.46(-0.34%)
Jul 28, 2023 135.83 136.84 135.40 136.81 1,022,934 +2.74(+2.04%)
Jul 27, 2023 135.44 136.26 133.98 134.07 909,769 +1.73(+1.31%)
Jul 26, 2023 131.45 132.59 131.11 132.34 840,971 -0.27(-0.20%)
Jul 25, 2023 132.11 133.02 131.83 132.61 996,822 +0.22(+0.17%)
Jul 24, 2023 133.52 133.56 132.23 132.39 1,096,515 -1.63(-1.22%)
Jul 21, 2023 135.75 136.13 133.82 134.02 1,909,536 +0.09(+0.07%)
Jul 20, 2023 140.86 141.51 133.04 133.93 2,789,872 -9.07(-6.34%)
Jul 19, 2023 143.63 144.34 142.38 143.00 1,121,158 -1.91(-1.32%)
Jul 18, 2023 144.38 145.00 143.25 144.91 927,982 -0.08(-0.06%)
Jul 17, 2023 142.86 145.10 142.77 144.99 1,143,054 +0.64(+0.44%)
Jul 14, 2023 144.04 144.90 144.04 144.35 762,763 +0.39(+0.27%)
Jul 13, 2023 142.40 144.16 142.34 143.96 1,576,377 +3.38(+2.40%)
Jul 12, 2023 138.69 140.79 138.08 140.58 1,524,835 +4.26(+3.13%)
Jul 11, 2023 135.29 136.44 134.91 136.32 1,114,178 +1.44(+1.07%)
Jul 10, 2023 133.39 135.04 133.37 134.88 1,067,629 +1.62(+1.22%)
Jul 07, 2023 132.77 134.00 132.60 133.26 1,029,284 +0.83(+0.63%)
Jul 06, 2023 132.83 132.92 131.49 132.43 817,500 -1.97(-1.47%)
Jul 05, 2023 133.70 134.48 133.47 134.40 1,265,067 -0.15(-0.11%)
Jul 03, 2023 135.67 135.89 133.86 134.55 612,204 -2.26(-1.65%)
Jun 30, 2023 135.46 137.15 135.32 136.81 1,073,352 +2.38(+1.77%)
Jun 29, 2023 134.30 134.43 133.54 134.43 454,369 +0.16(+0.12%)
Jun 28, 2023 133.75 134.97 133.70 134.27 679,732 +1.26(+0.95%)
Jun 27, 2023 132.49 133.20 132.01 133.01 682,642 +0.58(+0.44%)
Jun 26, 2023 133.10 133.21 132.25 132.43 474,181 -1.04(-0.78%)
Jun 23, 2023 133.70 134.12 133.28 133.47 477,891 -1.64(-1.21%)
Jun 22, 2023 134.38 135.42 134.30 135.11 697,718 +0.32(+0.24%)
Jun 21, 2023 135.57 135.68 134.38 134.79 824,524 -1.22(-0.90%)
Jun 20, 2023 136.06 136.83 135.48 136.01 686,248 -1.27(-0.93%)
Jun 16, 2023 139.04 139.25 137.19 137.28 983,348 +0.24(+0.18%)
Jun 15, 2023 134.92 137.06 134.62 137.04 688,508 +3.49(+2.62%)
May 08, 2023 133.82 133.96 133.00 133.55 730,483 +1.00(+0.76%)
May 05, 2023 131.92 132.78 131.80 132.54 634,189 +0.66(+0.50%)
May 04, 2023 131.66 132.43 131.24 131.88 704,036 -1.66(-1.24%)
May 03, 2023 133.84 135.06 133.06 133.55 1,438,471 +1.40(+1.06%)
May 02, 2023 131.41 132.29 131.29 132.15 882,120 -0.12(-0.09%)
May 01, 2023 133.34 133.34 132.23 132.27 474,975 -0.78(-0.58%)
Apr 28, 2023 133.11 133.48 132.61 133.04 760,036 -1.36(-1.01%)
Apr 27, 2023 133.56 134.60 132.79 134.40 983,704 +3.25(+2.47%)
Apr 26, 2023 133.38 133.38 130.93 131.16 1,369,057 -0.08(-0.06%)
Apr 25, 2023 132.25 133.44 131.22 131.24 1,451,024 +0.88(+0.67%)
Apr 24, 2023 130.71 131.54 129.75 130.36 1,430,124 -1.39(-1.05%)
Apr 21, 2023 129.96 132.43 129.63 131.75 2,788,717 +6.97(+5.59%)
Apr 20, 2023 124.84 125.62 124.32 124.77 1,537,234 -0.43(-0.35%)
Apr 19, 2023 125.57 125.67 124.97 125.21 1,537,487 -0.33(-0.27%)
Apr 18, 2023 126.02 126.19 125.26 125.54 1,440,753 +0.43(+0.35%)
Apr 17, 2023 125.65 125.85 124.59 125.11 1,411,055 -0.22(-0.17%)
Apr 14, 2023 125.62 126.06 124.62 125.32 996,417 -0.62(-0.49%)
Apr 13, 2023 124.97 126.38 124.97 125.94 1,151,067 +0.92(+0.74%)
Apr 12, 2023 125.49 126.01 124.70 125.02 1,340,449 +0.56(+0.45%)
Apr 11, 2023 124.61 124.96 124.27 124.46 1,165,946 -0.89(-0.71%)
Apr 10, 2023 125.50 125.50 123.73 125.35 614,525 -1.24(-0.98%)
Apr 06, 2023 125.89 126.76 125.11 126.59 1,006,020 +1.94(+1.55%)
Apr 05, 2023 125.91 126.12 124.20 124.66 676,716 -1.05(-0.84%)
Apr 04, 2023 124.86 125.76 124.82 125.71 801,348 +1.47(+1.18%)
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.