Skip to main content

SAP Ag ADR (NY: SAP )

195.96 -1.13 (-0.58%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 116.43 119.69 119.67 1,195,888 +3.10(+2.66%)
Jan 28, 2022 114.41 116.64 113.78 116.58 1,548,107 -0.39(-0.34%)
Jan 27, 2022 118.44 119.67 116.68 116.97 2,249,129 -9.46(-7.48%)
Jan 26, 2022 127.43 128.41 125.52 126.43 1,645,632 -0.04(-0.03%)
Jan 25, 2022 125.02 127.76 124.16 126.47 1,542,846 -1.34(-1.05%)
Jan 24, 2022 126.32 128.01 123.94 127.81 1,849,662 -1.99(-1.53%)
Jan 21, 2022 131.30 131.75 129.74 129.80 1,480,295 -1.16(-0.88%)
Jan 20, 2022 133.12 133.64 130.84 130.95 1,065,240 +0.21(+0.16%)
Jan 19, 2022 131.15 132.49 130.65 130.74 712,820 +0.66(+0.51%)
Jan 18, 2022 130.40 131.72 129.71 130.08 1,033,667 -2.68(-2.02%)
Jan 14, 2022 132.76 0 +2.86(+2.20%)
Jan 13, 2022 132.88 133.24 129.79 129.90 686,387 -4.05(-3.03%)
Jan 12, 2022 133.69 134.20 132.85 133.95 618,847 +1.30(+0.98%)
Jan 11, 2022 131.65 132.82 131.38 132.65 753,695 +0.17(+0.13%)
Jan 10, 2022 131.05 132.52 130.45 132.48 840,616 +0.34(+0.25%)
Jan 07, 2022 131.01 132.31 130.58 132.15 661,540 +1.21(+0.93%)
Jan 06, 2022 131.19 132.52 130.75 130.93 876,021 -2.48(-1.86%)
Jan 05, 2022 135.38 135.42 133.23 133.41 944,187 -0.66(-0.49%)
Jan 04, 2022 134.87 135.07 133.75 134.07 784,019 -1.08(-0.80%)
Jan 03, 2022 134.12 135.31 133.01 135.15 848,686 +1.23(+0.92%)
Dec 31, 2021 134.08 134.69 133.81 133.91 265,868 -0.28(-0.21%)
Dec 30, 2021 134.68 135.19 134.16 134.19 257,966 +0.34(+0.26%)
Dec 29, 2021 134.19 134.53 133.53 133.85 487,518 -1.41(-1.04%)
Dec 28, 2021 134.45 135.36 134.06 135.25 527,745 +0.21(+0.16%)
Dec 27, 2021 133.67 135.10 133.67 135.04 381,986 +1.16(+0.86%)
Dec 23, 2021 133.02 134.15 133.02 133.89 351,958 +0.65(+0.49%)
Dec 22, 2021 131.16 133.26 131.08 133.24 442,750 +1.89(+1.44%)
Dec 21, 2021 130.71 131.54 129.86 131.34 509,843 +0.99(+0.76%)
Dec 20, 2021 130.18 130.79 129.60 130.35 809,419 -2.15(-1.62%)
Dec 17, 2021 132.03 133.79 131.59 132.50 1,229,524 +0.94(+0.71%)
Dec 16, 2021 133.60 133.68 130.90 131.56 585,220 -0.73(-0.55%)
Dec 15, 2021 130.05 132.35 129.99 132.29 634,255 +2.69(+2.07%)
Dec 14, 2021 130.54 130.90 128.69 129.60 743,571 -2.25(-1.70%)
Dec 13, 2021 132.41 132.49 131.10 131.85 916,063 +2.45(+1.89%)
Dec 10, 2021 128.82 129.71 128.54 129.40 582,158 +2.42(+1.90%)
Dec 09, 2021 128.06 128.19 126.92 126.99 361,134 -1.59(-1.23%)
Dec 08, 2021 128.48 128.76 127.88 128.57 543,409 +0.02(+0.01%)
Dec 07, 2021 126.83 128.97 126.83 128.55 857,800 +1.83(+1.44%)
Dec 06, 2021 124.75 126.84 124.30 126.73 1,044,105 +3.45(+2.80%)
Dec 03, 2021 124.76 124.93 122.40 123.28 654,187 -1.14(-0.91%)
Dec 02, 2021 123.91 124.90 123.18 124.42 866,775 +0.34(+0.28%)
Dec 01, 2021 125.67 126.96 124.01 124.07 1,147,014 +1.31(+1.07%)
Nov 30, 2021 125.05 125.57 124.89 122.76 1,586,690 -4.29(-3.38%)
Nov 29, 2021 126.44 127.22 125.48 127.05 775,127 +2.15(+1.72%)
Nov 26, 2021 126.74 127.23 124.53 124.90 561,274 -2.85(-2.23%)
Nov 24, 2021 125.72 127.79 125.50 127.75 682,618 -1.73(-1.34%)
Nov 23, 2021 129.00 129.72 128.26 129.48 573,385 -0.47(-0.36%)
Nov 22, 2021 131.89 132.07 129.92 129.95 719,030 -4.77(-3.54%)
Nov 19, 2021 136.09 136.56 134.55 134.72 588,993 -1.46(-1.07%)
Nov 18, 2021 134.54 136.18 134.46 136.18 399,609 +0.49(+0.36%)
Nov 17, 2021 135.93 135.97 135.32 135.69 329,084 -0.28(-0.20%)
Nov 16, 2021 135.27 136.65 135.17 135.97 494,721 +0.84(+0.62%)
Nov 15, 2021 136.06 136.43 135.07 135.13 430,875 -0.99(-0.72%)
Nov 12, 2021 137.60 137.63 136.10 136.11 587,880 -2.39(-1.72%)
Nov 11, 2021 139.28 139.51 138.50 138.50 305,715 -0.71(-0.51%)
Nov 10, 2021 140.62 139.21 139.21 390,811 -2.56(-1.81%)
Nov 09, 2021 142.70 142.84 141.58 141.77 359,103 -0.34(-0.24%)
Nov 08, 2021 142.33 143.29 142.06 142.12 409,000 -0.80(-0.56%)
Nov 05, 2021 142.68 143.04 141.84 142.92 575,569 +0.58(+0.41%)
Nov 04, 2021 141.90 142.79 141.74 142.34 477,841 -0.49(-0.34%)
Nov 03, 2021 141.28 143.07 140.92 142.82 447,052 +2.35(+1.67%)
Nov 02, 2021 140.65 140.96 139.76 140.47 463,626 +0.70(+0.50%)
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.