Indicators

SAP Ag ADR (NY: SAP )

190.05 -1.94 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.97	33.99	33.74	33.78	873,701	-0.33(-0.97%)
Jul 28, 2005	34.02	34.13	33.85	34.11	1,297,622	+0.23(+0.68%)
Jul 27, 2005	33.73	33.94	33.64	33.88	1,142,708	+0.10(+0.30%)
Jul 26, 2005	33.86	33.94	33.71	33.78	1,874,554	-0.14(-0.42%)
Jul 25, 2005	34.03	34.16	33.79	33.92	2,473,797	-0.62(-1.80%)
Jul 22, 2005	34.93	34.98	34.46	34.54	2,632,260	-0.04(-0.11%)
Jul 21, 2005	34.89	34.89	34.38	34.58	3,162,668	-0.85(-2.40%)
Jul 20, 2005	34.99	35.46	34.80	35.43	2,512,716	+0.34(+0.97%)
Jul 19, 2005	34.68	35.15	34.63	35.09	1,562,065	+0.65(+1.90%)
Jul 18, 2005	34.57	34.58	34.40	34.44	1,439,731	-0.32(-0.93%)
Jul 15, 2005	34.57	34.90	34.47	34.76	882,322	+0.06(+0.18%)
Jul 14, 2005	34.74	34.85	34.51	34.70	1,769,081	+0.47(+1.36%)
Jul 13, 2005	34.17	34.30	34.07	34.24	1,111,776	-0.43(-1.25%)
Jul 12, 2005	34.45	34.83	34.38	34.67	1,316,637	+0.54(+1.57%)
Jul 11, 2005	33.78	34.17	33.77	34.13	1,066,899	+0.63(+1.88%)
Jul 08, 2005	32.93	33.56	32.91	33.50	2,229,764	+0.51(+1.55%)
Jul 07, 2005	32.67	33.03	32.67	32.99	1,894,076	-0.44(-1.32%)
Jul 06, 2005	33.50	33.64	33.39	33.43	1,371,529	-0.09(-0.28%)
Jul 05, 2005	33.34	33.56	33.23	33.53	1,546,092	-0.64(-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.