Skip to main content

SAP Ag ADR (NY: SAP )

196.11 -0.98 (-0.50%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.