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 (%)
May 28, 2004	31.55	31.64	31.32	31.47	1,405,813	+0.12(+0.40%)
May 27, 2004	31.24	31.52	31.18	31.35	1,994,093	+0.55(+1.77%)
May 26, 2004	30.62	30.80	30.36	30.80	1,183,363	+0.10(+0.33%)
May 25, 2004	30.07	30.76	29.97	30.70	2,088,311	+0.79(+2.66%)
May 24, 2004	29.95	30.03	29.67	29.91	960,014	+0.50(+1.70%)
May 21, 2004	29.74	29.74	29.29	29.41	1,463,704	-0.16(-0.53%)
May 20, 2004	29.71	29.79	29.38	29.57	1,468,839	+0.12(+0.40%)
May 19, 2004	29.87	29.97	29.35	29.45	1,597,842	+0.23(+0.80%)
May 18, 2004	28.91	29.25	28.90	29.21	1,562,799	+0.62(+2.15%)
May 17, 2004	28.60	28.84	28.51	28.60	1,410,563	-0.54(-1.85%)
May 14, 2004	29.05	29.40	28.81	29.14	2,480,455	-0.13(-0.45%)
May 13, 2004	28.51	29.35	28.49	29.27	3,812,974	+0.48(+1.68%)
May 12, 2004	29.14	29.16	28.16	28.79	2,092,546	-0.58(-1.99%)
May 11, 2004	29.18	29.37	28.97	29.37	1,564,596	+0.40(+1.37%)
May 10, 2004	28.93	29.16	28.73	28.97	1,507,732	-0.11(-0.38%)
May 07, 2004	28.89	29.57	28.83	29.08	4,313,070	-0.52(-1.76%)
May 06, 2004	29.74	29.80	29.27	29.60	2,687,373	-0.94(-3.09%)
May 05, 2004	30.31	30.63	30.18	30.55	1,281,046	+0.19(+0.64%)
May 04, 2004	30.26	30.46	29.89	30.35	1,968,549	+0.92(+3.12%)

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.