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

SAP Ag ADR (NY: SAP )

195.02 +1.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 23, 2024 196.75 196.99 193.97 195.02 844,081 +1.11(+0.57%)
May 22, 2024 194.00 195.08 193.63 193.91 540,825 -0.81(-0.42%)
May 21, 2024 195.19 195.81 194.59 194.72 843,010 -0.58(-0.30%)
May 20, 2024 194.14 195.75 193.85 195.30 701,759 +2.50(+1.30%)
May 17, 2024 191.12 193.09 190.80 192.80 570,039 +2.13(+1.12%)
May 16, 2024 192.55 192.91 190.64 190.67 855,458 +0.62(+0.33%)
May 15, 2024 187.62 190.06 187.48 190.05 535,002 +2.71(+1.44%)
May 14, 2024 186.80 187.57 186.18 187.34 501,996 -0.26(-0.14%)
May 13, 2024 188.54 188.82 187.35 187.60 360,661 -0.09(-0.05%)
May 10, 2024 187.34 188.32 187.06 187.69 548,586 -1.92(-1.01%)
May 09, 2024 188.04 189.64 187.82 189.60 660,794 +1.66(+0.88%)
May 08, 2024 186.54 188.00 186.30 187.94 919,020 +2.73(+1.48%)
May 07, 2024 184.72 185.97 184.33 185.21 489,723 +2.10(+1.15%)
May 06, 2024 181.70 183.16 181.44 183.11 424,433 +1.94(+1.07%)
May 03, 2024 181.33 181.97 180.56 181.17 381,923 +2.77(+1.56%)
May 02, 2024 179.24 179.38 177.48 178.40 750,728 +0.56(+0.32%)
May 01, 2024 179.44 181.15 176.93 177.83 630,014 -1.13(-0.63%)
Apr 30, 2024 180.38 181.18 178.67 178.96 782,986 -2.53(-1.39%)
Apr 29, 2024 182.47 182.55 180.79 181.49 483,577 -2.38(-1.29%)
Apr 26, 2024 183.38 184.55 183.27 183.87 932,521 +1.08(+0.59%)
Apr 25, 2024 179.12 182.97 177.92 182.79 1,576,767 -2.94(-1.58%)
Apr 24, 2024 186.19 186.92 184.29 185.73 1,203,878 +0.06(+0.03%)
Apr 23, 2024 182.53 185.91 182.52 185.67 1,669,964 +9.71(+5.52%)
Apr 22, 2024 174.40 176.77 173.95 175.97 1,073,971 +2.38(+1.37%)
Apr 19, 2024 176.00 176.41 172.90 173.59 966,212 -2.83(-1.61%)
Apr 18, 2024 177.67 178.58 175.87 176.42 1,521,817 -1.28(-0.72%)
Apr 17, 2024 179.50 179.50 177.00 177.70 495,778 -0.61(-0.34%)
Apr 16, 2024 179.25 180.07 177.89 178.32 809,481 +0.33(+0.18%)
Apr 15, 2024 181.88 182.16 177.96 177.99 536,098 -0.54(-0.30%)
Apr 12, 2024 179.33 180.48 178.33 178.53 999,405 -4.83(-2.63%)
Apr 11, 2024 181.69 183.66 179.73 183.36 1,050,272 +1.43(+0.79%)
Apr 10, 2024 182.58 183.52 181.22 181.93 690,966 -3.62(-1.95%)
Apr 09, 2024 187.44 187.77 184.39 185.56 1,007,927 -3.69(-1.95%)
Apr 08, 2024 190.38 191.06 189.21 189.25 526,147 -0.19(-0.10%)
Apr 05, 2024 189.03 190.83 188.58 189.44 647,335 +0.78(+0.41%)
Apr 04, 2024 190.82 191.61 188.66 188.66 1,279,985 -2.18(-1.14%)
Apr 03, 2024 188.59 191.18 188.50 190.84 880,952 +1.11(+0.58%)
Apr 02, 2024 189.94 190.16 187.97 189.73 652,995 -3.86(-1.99%)
Apr 01, 2024 193.93 194.57 192.95 193.59 561,178 +0.99(+0.51%)
Mar 28, 2024 193.06 192.72 192.72 192.61 380,958 -2.03(-1.05%)
Mar 27, 2024 196.72 196.81 193.84 194.64 863,442 +0.42(+0.22%)
Mar 26, 2024 195.22 196.09 194.14 194.22 564,019 +1.36(+0.71%)
Mar 25, 2024 192.72 193.80 192.36 192.85 424,758 -0.07(-0.04%)
Mar 22, 2024 192.10 193.52 191.31 192.92 540,044 +0.53(+0.28%)
Mar 21, 2024 190.01 194.16 189.68 192.39 625,455 +4.38(+2.33%)
Mar 20, 2024 186.42 188.17 185.71 188.01 417,759 +1.65(+0.88%)
Mar 19, 2024 185.35 186.40 184.78 186.37 448,166 +1.92(+1.04%)
Mar 18, 2024 186.26 186.69 184.25 184.45 691,727 -1.52(-0.82%)
Mar 15, 2024 186.38 186.50 184.87 185.97 766,064 -2.11(-1.12%)
Mar 14, 2024 189.57 190.12 187.15 188.08 667,247 -2.03(-1.07%)
Mar 13, 2024 190.48 190.63 188.97 190.12 685,013 -1.30(-0.68%)
Mar 12, 2024 188.92 191.52 188.30 191.42 676,371 +3.95(+2.11%)
Mar 11, 2024 186.18 187.74 186.03 187.47 1,228,711 -3.12(-1.64%)
Mar 08, 2024 191.84 192.40 190.00 190.59 655,539 -2.55(-1.32%)
Mar 07, 2024 190.85 193.56 190.72 193.14 973,517 +4.83(+2.56%)
Mar 06, 2024 187.84 189.39 187.60 188.31 603,111 +3.18(+1.72%)
Mar 05, 2024 188.85 188.96 184.27 185.13 826,406 -3.32(-1.76%)
Mar 04, 2024 187.01 188.95 186.83 188.45 667,596 +2.26(+1.21%)
Mar 01, 2024 184.71 186.23 184.49 186.19 649,398 +0.65(+0.35%)
Feb 29, 2024 185.01 185.86 183.82 185.53 599,157 +1.19(+0.64%)
Feb 28, 2024 184.67 184.76 183.78 184.35 540,318 -2.47(-1.32%)
Feb 27, 2024 186.10 187.47 185.71 186.82 796,871 +1.64(+0.89%)
Feb 26, 2024 185.51 185.80 184.96 185.18 619,670 +3.25(+1.79%)
Feb 23, 2024 181.22 182.16 180.90 181.93 740,390 +2.50(+1.39%)
Feb 22, 2024 178.09 179.44 177.97 179.43 580,498 +5.70(+3.28%)
Feb 21, 2024 173.18 173.86 172.71 173.73 500,935 -0.67(-0.39%)
Feb 20, 2024 174.88 175.41 173.53 174.41 477,736 -0.31(-0.18%)
Feb 16, 2024 174.43 175.88 173.77 174.71 462,385 -0.68(-0.39%)
Feb 15, 2024 175.06 175.42 174.18 175.39 588,367 +0.13(+0.07%)
Feb 14, 2024 173.69 175.30 173.65 175.26 590,978 +3.45(+2.01%)
Feb 13, 2024 171.10 172.43 170.94 171.82 1,036,473 -5.34(-3.02%)
Feb 12, 2024 177.66 178.58 176.86 177.16 614,943 -2.13(-1.19%)
Feb 09, 2024 179.40 179.67 178.60 179.29 452,576 +0.39(+0.22%)
Feb 08, 2024 178.26 178.93 178.02 178.91 565,007 -0.02(-0.01%)
Feb 07, 2024 177.83 179.31 177.70 178.93 627,670 +2.36(+1.34%)
Feb 06, 2024 176.94 177.19 175.84 176.57 609,862 +1.73(+0.99%)
Feb 05, 2024 174.09 175.28 173.66 174.84 669,277 -0.02(-0.01%)
Feb 02, 2024 174.31 175.34 173.47 174.86 862,242 -0.16(-0.09%)
Feb 01, 2024 172.93 175.12 172.78 175.02 607,637 +4.07(+2.38%)
Jan 31, 2024 173.46 173.89 170.90 170.95 694,535 -2.60(-1.50%)
Jan 30, 2024 174.21 174.41 173.07 173.55 639,561 -0.60(-0.35%)
Jan 29, 2024 172.00 174.26 171.78 174.15 650,101 +2.63(+1.53%)
Jan 26, 2024 171.16 171.96 170.90 171.52 1,083,949 +0.24(+0.14%)
Jan 25, 2024 173.76 173.78 170.18 171.28 1,796,055 -1.16(-0.67%)
Jan 24, 2024 172.38 174.20 171.11 172.44 2,771,966 +11.09(+6.87%)
Jan 23, 2024 159.19 161.36 159.07 161.35 1,171,690 +0.17(+0.10%)
Jan 22, 2024 160.86 161.69 160.67 161.18 772,260 -0.24(-0.15%)
Jan 19, 2024 159.18 161.69 159.13 161.42 773,388 +2.98(+1.88%)
Jan 18, 2024 157.03 158.53 156.97 158.44 979,309 +2.62(+1.68%)
Jan 17, 2024 154.87 155.94 153.88 155.82 623,486 +0.95(+0.61%)
Jan 16, 2024 154.83 155.49 154.34 154.87 530,342 -1.70(-1.09%)
Jan 12, 2024 156.02 156.96 155.71 156.57 611,526 +2.00(+1.30%)
Jan 11, 2024 154.70 155.30 153.03 154.56 490,797 +0.66(+0.43%)
Jan 10, 2024 152.92 154.32 152.32 153.90 973,924 +3.64(+2.43%)
Jan 09, 2024 149.28 150.56 149.28 150.26 472,464 -0.41(-0.27%)
Jan 08, 2024 149.55 150.79 149.48 150.66 613,711 +2.68(+1.81%)
Jan 05, 2024 147.61 149.21 147.59 147.99 583,541 +1.31(+0.90%)
Jan 04, 2024 147.68 147.89 146.54 146.67 917,105 -1.25(-0.85%)
Jan 03, 2024 148.14 148.60 147.58 147.93 957,307 -0.41(-0.28%)
Jan 02, 2024 149.29 149.40 147.87 148.34 929,905 -4.33(-2.83%)
Dec 29, 2023 152.09 153.13 152.09 152.67 437,690 +0.26(+0.17%)
Dec 28, 2023 153.21 153.63 152.41 152.41 1,311,824 -1.55(-1.01%)
Dec 27, 2023 152.94 154.06 152.90 153.96 923,084 +2.69(+1.78%)
Dec 26, 2023 150.62 151.53 150.62 151.28 283,267 +0.47(+0.31%)
Dec 22, 2023 150.14 150.99 149.98 150.80 454,041 +0.51(+0.34%)
Dec 21, 2023 149.44 150.32 148.97 150.29 768,962 +1.03(+0.69%)
Dec 20, 2023 151.54 151.75 149.00 149.26 913,228 -3.89(-2.54%)
Dec 19, 2023 153.15 153.58 149.12 153.15 1,031,453 +0.18(+0.12%)
Dec 18, 2023 152.56 153.20 151.74 152.97 945,081 +1.38(+0.91%)
Dec 15, 2023 152.48 152.85 151.30 151.59 1,266,970 -2.48(-1.61%)
Dec 14, 2023 154.73 155.20 153.20 154.07 1,123,367 -3.71(-2.35%)
Dec 13, 2023 156.51 157.85 155.48 157.78 869,831 +1.49(+0.95%)
Dec 12, 2023 155.83 157.20 155.83 156.29 745,669 -0.86(-0.55%)
Dec 11, 2023 154.56 157.20 154.56 157.15 1,092,310 -1.02(-0.64%)
Dec 08, 2023 156.38 158.23 156.27 158.17 693,997 +0.81(+0.51%)
Dec 07, 2023 156.61 157.49 156.32 157.36 642,972 +1.23(+0.78%)
Dec 06, 2023 157.84 157.95 156.10 156.13 596,347 -1.25(-0.79%)
Dec 05, 2023 156.49 157.45 156.29 157.38 574,007 +0.09(+0.06%)
Dec 04, 2023 156.80 157.51 155.94 157.29 678,705 -0.81(-0.51%)
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.