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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	137,700	31.23	31.31	30.51	30.75	00:00:00
2004-08-10	74,000	30.75	31.36	30.75	31.27	00:00:00
2004-08-11	241,500	31.38	31.38	29.62	30.08	00:00:00
2004-08-12	352,500	30.27	30.52	28.67	28.77	00:00:00
2004-08-13	130,400	28.80	29.50	28.75	29.12	00:00:00
2004-08-16	159,700	29.02	29.83	28.83	29.65	00:00:00
2004-08-17	106,900	29.75	30.15	29.50	29.89	00:00:00
2004-08-18	102,200	29.92	30.25	29.45	30.17	00:00:00
2004-08-19	76,100	30.50	30.60	30.00	30.25	00:00:00
2004-08-20	68,800	30.05	30.05	29.38	29.77	00:00:00
2004-08-23	56,900	30.25	30.50	30.12	30.48	00:00:00
2004-08-24	83,700	30.45	30.62	29.95	30.30	00:00:00
2004-08-25	67,400	30.38	30.48	29.92	30.15	00:00:00
2004-08-26	81,600	30.45	30.77	30.27	30.73	00:00:00
2004-08-27	48,600	30.75	31.10	30.62	31.02	00:00:00
2004-08-30	88,600	31.00	31.00	30.67	30.79	00:00:00
2004-08-31	40,800	30.70	30.70	29.84	29.84	00:00:00
2004-09-01	55,200	30.12	30.25	30.00	30.17	00:00:00
2004-09-02	69,600	30.12	30.30	29.81	30.30	00:00:00
2004-09-03	78,500	30.02	30.52	29.69	30.20	00:00:00
2004-09-06	91,600	30.33	30.75	30.26	30.70	00:00:00
2004-09-07	72,500	30.75	30.98	30.46	30.62	00:00:00
2004-09-08	97,300	30.73	31.05	30.59	30.75	00:00:00
2004-09-09	55,600	30.75	30.75	30.19	30.39	00:00:00
2004-09-10	133,300	30.50	31.90	30.50	31.75	00:00:00
2004-09-13	176,700	32.00	32.67	31.86	32.67	00:00:00
2004-09-14	174,200	32.38	32.40	31.89	32.17	00:00:00
2004-09-15	105,400	32.03	32.15	31.65	31.85	00:00:00
2004-09-16	87,500	31.95	32.30	31.80	32.12	00:00:00
2004-09-17	180,000	32.19	32.56	32.15	32.50	00:00:00
2004-09-20	132,100	32.33	32.62	32.09	32.53	00:00:00
2004-09-21	127,200	32.39	32.62	32.38	32.45	00:00:00
2004-09-22	63,200	32.50	32.61	31.83	31.89	00:00:00
2004-09-23	130,800	31.90	31.90	31.38	31.40	00:00:00
2004-09-24	51,300	31.45	31.86	31.45	31.55	00:00:00
2004-09-27	105,400	31.62	31.62	31.12	31.30	00:00:00
2004-09-28	80,700	31.01	31.42	31.01	31.31	00:00:00
2004-09-29	59,500	31.25	31.75	31.20	31.62	00:00:00
2004-09-30	119,800	31.55	31.81	31.12	31.20	00:00:00
2004-10-01	126,100	31.40	32.58	31.35	32.42	00:00:00
2004-10-04	342,800	32.75	33.50	32.75	33.16	00:00:00
2004-10-05	238,000	33.17	33.46	32.88	33.29	00:00:00
2004-10-06	80,300	33.15	33.33	32.75	32.97	00:00:00
2004-10-07	59,800	33.05	33.08	32.65	32.81	00:00:00
2004-10-08	89,000	32.50	32.75	31.80	32.00	00:00:00
2004-10-11	79,200	31.92	32.25	31.91	32.00	00:00:00
2004-10-12	89,300	32.00	32.00	31.50	31.85	00:00:00
2004-10-13	59,100	32.20	32.53	32.08	32.21	00:00:00
2004-10-14	64,100	31.85	32.03	31.51	31.56	00:00:00
2004-10-15	56,000	31.65	31.92	31.56	31.88	00:00:00
2004-10-18	85,100	31.73	32.25	31.65	32.19	00:00:00
2004-10-19	191,300	32.50	32.99	32.50	32.91	00:00:00
2004-10-20	77,300	32.25	32.65	32.25	32.65	00:00:00
2004-10-21	402,100	33.25	33.50	32.94	33.45	00:00:00
2004-10-22	222,100	33.62	33.67	33.05	33.16	00:00:00
2004-10-25	137,300	32.20	32.38	32.08	32.17	00:00:00
2004-10-26	81,400	32.38	32.42	32.03	32.42	00:00:00
2004-10-27	97,100	32.50	33.10	32.45	33.05	00:00:00
2004-10-28	142,300	33.33	33.44	32.92	33.30	00:00:00
2004-10-29	161,500	33.25	33.62	33.25	33.35	00:00:00
2004-11-01	93,300	33.17	33.73	33.17	33.65	00:00:00
2004-11-02	221,100	33.70	33.88	33.55	33.72	00:00:00
2004-11-03	223,500	34.03	34.14	33.70	33.83	00:00:00
2004-11-04	115,100	33.62	33.90	33.38	33.85	00:00:00
2004-11-05	201,200	34.22	34.40	33.65	33.97	00:00:00
2004-11-08	76,700	33.80	33.99	33.65	33.76	00:00:00
2004-11-09	89,300	33.70	34.08	33.64	33.97	00:00:00
2004-11-10	219,400	33.97	34.70	33.97	34.55	00:00:00
2004-11-11	263,800	34.33	34.86	34.19	34.85	00:00:00
2004-11-12	204,900	34.92	34.95	34.45	34.62	00:00:00
2004-11-15	110,700	34.67	34.79	34.36	34.69	00:00:00
2004-11-16	86,700	34.53	34.53	34.14	34.22	00:00:00
2004-11-17	114,100	34.42	34.90	34.25	34.83	00:00:00
2004-11-18	83,600	34.67	34.70	33.95	34.39	00:00:00
2004-11-19	125,500	34.35	34.62	33.69	33.71	00:00:00
2004-11-22	100,700	33.61	33.72	33.38	33.71	00:00:00
2004-11-23	67,500	33.88	34.15	33.70	33.78	00:00:00
2004-11-24	46,700	34.12	34.12	33.69	33.78	00:00:00
2004-11-25	73,500	33.92	34.08	33.75	34.00	00:00:00
2004-11-26	65,600	33.80	34.08	33.79	33.92	00:00:00
2004-11-29	93,700	33.83	34.62	33.80	34.04	00:00:00
2004-11-30	116,800	33.97	34.04	33.51	33.62	00:00:00
2004-12-01	56,200	33.42	34.05	33.38	33.99	00:00:00
2004-12-02	153,700	34.33	34.47	34.05	34.09	00:00:00
2004-12-03	105,100	34.33	34.49	33.67	33.76	00:00:00
2004-12-06	72,400	33.67	33.78	33.56	33.75	00:00:00
2004-12-07	57,200	33.55	34.08	33.55	33.83	00:00:00
2004-12-08	124,000	33.42	33.59	33.33	33.54	00:00:00
2004-12-09	162,300	33.45	33.58	32.92	33.31	00:00:00
2004-12-10	48,600	33.40	33.53	32.96	33.21	00:00:00
2004-12-13	64,600	33.30	33.80	33.25	33.58	00:00:00
2004-12-14	67,000	33.95	34.06	33.60	33.76	00:00:00
2004-12-15	61,200	33.89	33.89	33.45	33.47	00:00:00
2004-12-16	49,000	33.55	33.66	33.22	33.35	00:00:00
2004-12-17	111,700	33.12	33.60	32.38	32.40	00:00:00
2004-12-20	117,200	32.69	33.15	32.55	32.55	00:00:00
2004-12-21	56,000	32.50	33.03	32.50	32.74	00:00:00
2004-12-22	59,800	32.97	33.05	32.74	32.86	00:00:00
2004-12-23	55,300	32.75	33.05	32.75	32.88	00:00:00
2004-12-24	0	32.88	32.88	32.88	32.88	00:00:00
2004-12-27	71,000	32.88	33.12	32.80	32.80	00:00:00
2004-12-28	60,800	33.00	33.17	32.97	33.05	00:00:00
2004-12-29	37,600	33.20	33.25	32.83	32.83	00:00:00
2004-12-30	21,000	32.80	32.93	32.79	32.80	00:00:00
2004-12-31	0	32.80	32.80	32.80	32.80	00:00:00
2005-01-03	103,200	32.78	33.25	32.67	32.83	00:00:00
2005-01-04	165,700	32.83	32.94	32.04	32.05	00:00:00
2005-01-05	132,000	31.95	32.50	31.86	32.05	00:00:00
2005-01-06	127,900	32.00	32.65	32.00	32.58	00:00:00
2005-01-07	136,900	32.64	33.40	32.64	33.30	00:00:00
2005-01-10	64,000	33.25	33.47	33.14	33.28	00:00:00
2005-01-11	330,000	33.26	33.35	31.42	31.43	00:00:00
2005-01-12	358,700	31.95	32.09	31.08	31.24	00:00:00
2005-01-13	189,900	31.50	31.75	31.36	31.48	00:00:00
2005-01-14	93,200	31.27	31.59	31.23	31.42	00:00:00
2005-01-17	64,700	31.38	31.62	31.36	31.39	00:00:00
2005-01-18	97,900	31.33	31.39	31.00	31.30	00:00:00
2005-01-19	95,800	31.35	31.35	30.95	31.01	00:00:00
2005-01-20	175,200	30.85	30.85	30.41	30.60	00:00:00
2005-01-21	130,000	30.42	30.72	30.23	30.25	00:00:00
2005-01-24	90,000	30.23	30.60	30.06	30.50	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 > >>