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	33.55	33.57	33.32	33.36	884,666	-0.33(-0.97%)
Jul 28, 2005	33.60	33.71	33.43	33.69	1,313,906	+0.23(+0.68%)
Jul 27, 2005	33.31	33.52	33.22	33.46	1,157,049	+0.10(+0.30%)
Jul 26, 2005	33.44	33.51	33.29	33.36	1,898,079	-0.14(-0.42%)
Jul 25, 2005	33.61	33.73	33.37	33.50	2,504,843	-0.62(-1.80%)
Jul 22, 2005	34.50	34.55	34.04	34.11	2,665,295	-0.04(-0.11%)
Jul 21, 2005	34.46	34.46	33.95	34.15	3,202,359	-0.84(-2.40%)
Jul 20, 2005	34.56	35.02	34.37	34.99	2,544,250	+0.34(+0.97%)
Jul 19, 2005	34.25	34.71	34.20	34.66	1,581,668	+0.65(+1.90%)
Jul 18, 2005	34.15	34.15	33.97	34.01	1,457,800	-0.32(-0.93%)
Jul 15, 2005	34.14	34.47	34.04	34.33	893,395	+0.06(+0.18%)
Jul 14, 2005	34.31	34.42	34.08	34.27	1,791,282	+0.46(+1.36%)
Jul 13, 2005	33.75	33.87	33.65	33.81	1,125,729	-0.43(-1.25%)
Jul 12, 2005	34.02	34.40	33.96	34.24	1,333,161	+0.53(+1.57%)
Jul 11, 2005	33.36	33.75	33.35	33.71	1,080,289	+0.62(+1.88%)
Jul 08, 2005	32.52	33.15	32.50	33.09	2,257,748	+0.51(+1.55%)
Jul 07, 2005	32.27	32.62	32.27	32.58	1,917,847	-0.44(-1.32%)
Jul 06, 2005	33.09	33.23	32.98	33.02	1,388,741	-0.09(-0.28%)
Jul 05, 2005	32.92	33.15	32.82	33.11	1,565,495	-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.