TR4DER - SAP [SAP.F] Historical Prices

SAP - [Ticker: SAP.F]
Last Trade	99.91	Last Trade Time	2017-11-01 - 23:59:00
Variation	+2.23 (+2.28%)	Open	98.40
High	100.63	Low	98.25
Volume	12,641	Average Volume (3m)	0
Yield		Bid / Ask	99.69 x 80,000 - 99.91 x 80,000
Former Close	97.68	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SAP.F quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	75,600	33.12	33.60	32.74	32.74	00:00:00
2004-02-24	285,900	32.75	32.83	31.83	32.29	00:00:00
2004-02-25	143,000	32.20	32.45	31.95	32.30	00:00:00
2004-02-26	217,500	32.50	32.50	31.25	32.05	00:00:00
2004-02-27	114,200	32.12	32.12	31.30	31.42	00:00:00
2004-03-01	102,400	32.00	32.40	31.83	32.25	00:00:00
2004-03-02	205,000	32.47	32.62	32.01	32.38	00:00:00
2004-03-03	73,400	32.25	32.62	32.15	32.60	00:00:00
2004-03-04	93,800	32.75	32.88	32.42	32.85	00:00:00
2004-03-05	124,900	32.80	32.88	32.40	32.75	00:00:00
2004-03-08	147,500	32.88	33.05	32.70	32.95	00:00:00
2004-03-09	100,600	32.58	32.70	32.20	32.50	00:00:00
2004-03-10	106,100	32.25	32.25	31.54	31.62	00:00:00
2004-03-11	389,500	31.38	31.38	30.25	31.24	00:00:00
2004-03-12	295,300	30.20	31.38	30.02	31.17	00:00:00
2004-03-15	222,400	31.25	31.25	30.06	30.25	00:00:00
2004-03-16	304,400	30.33	30.85	29.80	30.00	00:00:00
2004-03-17	118,100	30.75	31.33	30.38	31.20	00:00:00
2004-03-18	87,300	31.25	31.45	30.58	30.70	00:00:00
2004-03-19	96,900	31.08	31.33	30.76	31.23	00:00:00
2004-03-22	143,600	30.88	30.88	29.76	29.89	00:00:00
2004-03-23	103,300	30.17	30.86	30.17	30.40	00:00:00
2004-03-24	77,700	30.62	31.15	30.12	31.08	00:00:00
2004-03-25	87,200	31.20	31.77	31.00	31.70	00:00:00
2004-03-26	127,500	32.17	32.17	30.88	31.25	00:00:00
2004-03-29	81,200	31.17	32.17	31.08	32.05	00:00:00
2004-03-30	105,000	31.92	32.20	31.50	32.00	00:00:00
2004-03-31	103,800	31.92	32.25	31.80	32.00	00:00:00
2004-04-01	129,500	32.08	32.80	31.95	32.58	00:00:00
2004-04-02	335,900	32.75	33.84	32.59	33.80	00:00:00
2004-04-05	282,100	33.80	34.60	33.58	34.60	00:00:00
2004-04-06	262,700	34.42	34.50	33.17	33.80	00:00:00
2004-04-07	85,200	33.75	34.12	33.60	33.71	00:00:00
2004-04-08	226,000	34.00	34.47	33.95	34.25	00:00:00
2004-04-09	0	34.25	34.25	34.25	34.25	00:00:00
2004-04-12	0	34.25	34.25	34.25	34.25	00:00:00
2004-04-13	167,200	34.25	34.72	34.25	34.58	00:00:00
2004-04-14	173,900	34.00	34.12	33.00	33.88	00:00:00
2004-04-15	144,300	33.45	33.85	32.88	33.04	00:00:00
2004-04-16	76,100	32.88	33.45	32.70	32.95	00:00:00
2004-04-19	90,300	32.95	33.17	32.70	33.01	00:00:00
2004-04-20	99,400	33.38	33.80	33.33	33.39	00:00:00
2004-04-21	113,600	33.25	33.42	32.58	32.88	00:00:00
2004-04-22	301,100	33.05	33.22	32.08	32.75	00:00:00
2004-04-23	141,600	33.12	33.20	32.53	32.70	00:00:00
2004-04-26	96,800	32.75	33.72	32.75	33.14	00:00:00
2004-04-27	66,000	33.38	33.38	32.89	33.20	00:00:00
2004-04-28	106,900	33.00	33.28	32.51	32.56	00:00:00
2004-04-29	185,400	32.53	32.53	31.95	32.03	00:00:00
2004-04-30	115,700	31.88	32.12	31.36	31.49	00:00:00
2004-05-03	108,600	31.38	31.98	31.01	31.85	00:00:00
2004-05-04	59,100	31.85	32.41	31.77	32.03	00:00:00
2004-05-05	152,000	31.95	32.61	31.83	32.50	00:00:00
2004-05-06	115,400	32.50	32.50	31.30	31.35	00:00:00
2004-05-07	209,800	31.33	31.67	30.70	31.67	00:00:00
2004-05-10	149,200	30.62	31.60	30.50	31.42	00:00:00
2004-05-11	99,400	31.50	31.70	31.36	31.60	00:00:00
2004-05-12	95,800	31.75	31.80	30.40	30.60	00:00:00
2004-05-13	158,700	30.88	31.83	30.88	31.75	00:00:00
2004-05-14	103,600	31.62	31.67	31.01	31.67	00:00:00
2004-05-17	110,700	30.95	30.95	30.35	30.55	00:00:00
2004-05-18	70,600	31.12	31.33	30.77	31.33	00:00:00
2004-05-19	107,400	31.62	32.00	31.62	31.77	00:00:00
2004-05-20	40,100	31.50	32.12	31.48	31.73	00:00:00
2004-05-21	97,700	31.75	32.08	31.26	31.41	00:00:00
2004-05-24	122,500	31.75	32.20	31.70	31.88	00:00:00
2004-05-25	84,200	31.62	32.22	31.62	32.22	00:00:00
2004-05-26	77,900	32.47	32.58	32.16	32.50	00:00:00
2004-05-27	127,200	32.50	32.91	32.42	32.75	00:00:00
2004-05-28	102,700	32.99	33.25	32.78	33.05	00:00:00
2004-05-31	5,400	33.00	33.20	32.95	33.00	00:00:00
2004-06-01	88,200	33.00	33.12	32.42	32.65	00:00:00
2004-06-02	91,900	32.67	32.96	32.62	32.72	00:00:00
2004-06-03	113,500	32.62	32.72	32.22	32.70	00:00:00
2004-06-04	57,100	32.58	32.67	32.33	32.58	00:00:00
2004-06-07	133,300	32.75	33.20	32.65	33.17	00:00:00
2004-06-08	230,900	33.38	34.03	33.15	33.96	00:00:00
2004-06-09	147,700	33.88	33.97	33.40	33.62	00:00:00
2004-06-10	97,800	33.50	33.80	33.38	33.62	00:00:00
2004-06-11	65,800	33.62	33.70	33.17	33.38	00:00:00
2004-06-14	71,800	33.26	33.28	32.75	32.88	00:00:00
2004-06-15	41,900	32.83	33.49	32.83	33.42	00:00:00
2004-06-16	57,400	33.38	33.55	33.28	33.28	00:00:00
2004-06-17	80,500	33.30	33.67	33.30	33.60	00:00:00
2004-06-18	62,100	33.33	33.71	33.21	33.70	00:00:00
2004-06-21	125,000	33.75	33.81	33.47	33.72	00:00:00
2004-06-22	59,800	33.45	33.60	32.97	33.17	00:00:00
2004-06-23	63,100	33.25	33.47	33.10	33.33	00:00:00
2004-06-24	124,900	33.38	33.90	33.38	33.88	00:00:00
2004-06-25	83,600	33.67	33.97	33.58	33.81	00:00:00
2004-06-28	286,700	33.92	34.50	33.83	34.45	00:00:00
2004-06-29	159,600	34.17	34.58	34.08	34.53	00:00:00
2004-06-30	86,200	34.46	34.58	34.10	34.17	00:00:00
2004-07-01	151,700	34.50	34.75	33.80	33.91	00:00:00
2004-07-02	90,900	33.85	34.10	33.67	33.75	00:00:00
2004-07-05	67,900	33.62	34.00	33.62	33.81	00:00:00
2004-07-06	125,700	33.90	34.00	32.45	32.60	00:00:00
2004-07-07	229,700	32.67	32.88	31.70	32.03	00:00:00
2004-07-08	285,100	31.23	31.45	30.88	30.88	00:00:00
2004-07-09	218,500	30.88	32.58	30.83	32.10	00:00:00
2004-07-12	102,800	32.25	32.35	31.62	31.77	00:00:00
2004-07-13	95,500	32.08	32.08	31.75	31.85	00:00:00
2004-07-14	76,100	31.45	31.77	31.20	31.65	00:00:00
2004-07-15	87,400	31.60	31.77	31.38	31.62	00:00:00
2004-07-16	90,100	31.62	32.05	31.19	31.20	00:00:00
2004-07-19	50,800	31.27	31.48	31.01	31.12	00:00:00
2004-07-20	94,700	31.02	31.77	31.01	31.70	00:00:00
2004-07-21	77,400	32.20	32.22	31.85	31.90	00:00:00
2004-07-22	208,200	31.23	31.27	30.70	31.08	00:00:00
2004-07-23	80,400	31.35	31.80	31.33	31.50	00:00:00
2004-07-26	96,100	31.60	31.75	30.95	31.08	00:00:00
2004-07-27	147,200	31.25	32.20	31.15	32.20	00:00:00
2004-07-28	140,100	32.25	32.45	32.00	32.10	00:00:00
2004-07-29	138,500	32.45	33.33	32.33	33.28	00:00:00
2004-07-30	94,300	33.10	33.45	32.92	33.40	00:00:00
2004-08-02	68,500	33.05	33.05	32.80	33.03	00:00:00
2004-08-03	65,300	33.08	33.25	32.92	32.95	00:00:00
2004-08-04	72,800	32.67	32.67	32.08	32.35	00:00:00
2004-08-05	89,800	32.40	32.58	31.80	31.80	00:00:00
2004-08-06	105,300	31.62	31.70	31.05	31.10	00:00:00
2004-08-09	137,700	31.23	31.31	30.51	30.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>