|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 90,000 | 30.23 | 30.60 | 30.06 | 30.50 | 00:00:00 | | 2005-01-25 | 113,200 | 30.52 | 31.20 | 30.48 | 31.08 | 00:00:00 | | 2005-01-26 | 0 | 31.08 | 31.08 | 31.08 | 31.08 | 00:00:00 | | 2005-01-27 | 408,500 | 30.33 | 30.33 | 29.74 | 29.75 | 00:00:00 | | 2005-01-28 | 195,900 | 29.83 | 29.90 | 29.44 | 29.56 | 00:00:00 | | 2005-01-31 | 123,200 | 29.73 | 30.09 | 29.67 | 29.81 | 00:00:00 | | 2005-02-01 | 165,200 | 29.85 | 29.85 | 29.50 | 29.70 | 00:00:00 | | 2005-02-02 | 116,200 | 29.73 | 30.04 | 29.34 | 29.98 | 00:00:00 | | 2005-02-03 | 98,000 | 30.04 | 30.04 | 29.59 | 29.70 | 00:00:00 | | 2005-02-04 | 107,600 | 29.95 | 30.33 | 29.84 | 30.24 | 00:00:00 | | 2005-02-07 | 124,200 | 30.75 | 30.90 | 30.55 | 30.73 | 00:00:00 | | 2005-02-08 | 71,300 | 30.75 | 30.92 | 30.65 | 30.73 | 00:00:00 | | 2005-02-09 | 99,800 | 30.66 | 31.25 | 30.62 | 30.92 | 00:00:00 | | 2005-02-10 | 73,900 | 31.04 | 31.08 | 30.60 | 30.66 | 00:00:00 | | 2005-02-11 | 62,700 | 30.67 | 30.92 | 30.40 | 30.90 | 00:00:00 | | 2005-02-14 | 91,500 | 30.92 | 31.32 | 30.86 | 31.27 | 00:00:00 | | 2005-02-15 | 44,900 | 31.33 | 31.36 | 31.09 | 31.27 | 00:00:00 | | 2005-02-16 | 56,500 | 31.15 | 31.15 | 30.84 | 30.96 | 00:00:00 | | 2005-02-17 | 71,700 | 31.00 | 31.12 | 30.66 | 30.75 | 00:00:00 | | 2005-02-18 | 59,500 | 30.70 | 30.77 | 30.35 | 30.50 | 00:00:00 | | 2005-02-21 | 93,000 | 30.40 | 31.00 | 30.40 | 30.75 | 00:00:00 | | 2005-02-22 | 91,200 | 30.79 | 30.79 | 30.35 | 30.40 | 00:00:00 | | 2005-02-23 | 105,100 | 30.20 | 30.50 | 30.14 | 30.42 | 00:00:00 | | 2005-02-24 | 38,500 | 30.31 | 30.56 | 30.20 | 30.36 | 00:00:00 | | 2005-02-25 | 42,500 | 30.83 | 30.92 | 30.73 | 30.80 | 00:00:00 | | 2005-02-28 | 82,700 | 30.76 | 30.96 | 30.45 | 30.45 | 00:00:00 | | 2005-03-01 | 95,300 | 30.80 | 30.88 | 30.46 | 30.66 | 00:00:00 | | 2005-03-02 | 79,900 | 30.70 | 30.77 | 30.48 | 30.75 | 00:00:00 | | 2005-03-03 | 86,600 | 30.44 | 30.98 | 30.40 | 30.50 | 00:00:00 | | 2005-03-04 | 43,800 | 30.62 | 30.84 | 30.60 | 30.75 | 00:00:00 | | 2005-03-07 | 83,600 | 30.80 | 30.85 | 30.50 | 30.85 | 00:00:00 | | 2005-03-08 | 92,300 | 30.70 | 31.08 | 30.69 | 31.00 | 00:00:00 | | 2005-03-09 | 87,700 | 30.98 | 30.99 | 30.51 | 30.62 | 00:00:00 | | 2005-03-10 | 75,800 | 30.62 | 30.67 | 30.45 | 30.50 | 00:00:00 | | 2005-03-11 | 72,200 | 30.77 | 30.80 | 30.49 | 30.49 | 00:00:00 | | 2005-03-14 | 75,000 | 30.41 | 30.76 | 30.30 | 30.54 | 00:00:00 | | 2005-03-15 | 55,800 | 30.52 | 30.70 | 30.49 | 30.52 | 00:00:00 | | 2005-03-16 | 58,100 | 30.45 | 30.56 | 30.08 | 30.12 | 00:00:00 | | 2005-03-17 | 87,200 | 30.10 | 30.26 | 29.95 | 30.17 | 00:00:00 | | 2005-03-18 | 44,500 | 30.12 | 30.42 | 30.05 | 30.15 | 00:00:00 | | 2005-03-21 | 64,300 | 30.12 | 30.38 | 30.02 | 30.12 | 00:00:00 | | 2005-03-22 | 56,100 | 30.09 | 30.17 | 29.84 | 30.17 | 00:00:00 | | 2005-03-23 | 64,700 | 29.90 | 30.45 | 29.90 | 30.45 | 00:00:00 | | 2005-03-24 | 122,600 | 30.52 | 31.10 | 30.50 | 30.95 | 00:00:00 | | 2005-03-25 | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 00:00:00 | | 2005-03-28 | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 00:00:00 | | 2005-03-29 | 69,000 | 30.77 | 30.95 | 30.67 | 30.76 | 00:00:00 | | 2005-03-30 | 66,500 | 30.75 | 31.08 | 30.71 | 31.08 | 00:00:00 | | 2005-03-31 | 81,000 | 31.12 | 31.25 | 30.90 | 30.95 | 00:00:00 | | 2005-04-01 | 66,200 | 30.95 | 31.15 | 30.80 | 30.83 | 00:00:00 | | 2005-04-04 | 41,800 | 30.60 | 30.75 | 30.45 | 30.61 | 00:00:00 | | 2005-04-05 | 47,400 | 30.77 | 30.85 | 30.54 | 30.61 | 00:00:00 | | 2005-04-06 | 70,000 | 30.25 | 30.35 | 30.21 | 30.25 | 00:00:00 | | 2005-04-07 | 65,900 | 30.25 | 30.38 | 30.03 | 30.15 | 00:00:00 | | 2005-04-08 | 65,200 | 30.25 | 30.35 | 30.10 | 30.15 | 00:00:00 | | 2005-04-11 | 86,800 | 30.12 | 30.35 | 30.09 | 30.17 | 00:00:00 | | 2005-04-12 | 43,400 | 30.17 | 30.27 | 30.05 | 30.08 | 00:00:00 | | 2005-04-13 | 79,000 | 30.31 | 30.38 | 29.86 | 29.94 | 00:00:00 | | 2005-04-14 | 120,000 | 29.80 | 30.11 | 29.60 | 29.66 | 00:00:00 | | 2005-04-15 | 165,800 | 29.49 | 29.49 | 28.83 | 28.84 | 00:00:00 | | 2005-04-18 | 319,700 | 28.42 | 28.75 | 27.62 | 28.62 | 00:00:00 | | 2005-04-19 | 137,400 | 28.75 | 29.06 | 28.62 | 28.69 | 00:00:00 | | 2005-04-20 | 122,700 | 29.02 | 29.25 | 28.70 | 28.75 | 00:00:00 | | 2005-04-21 | 150,500 | 29.62 | 30.30 | 29.58 | 30.12 | 00:00:00 | | 2005-04-22 | 98,600 | 30.35 | 30.58 | 30.30 | 30.41 | 00:00:00 | | 2005-04-25 | 65,200 | 30.35 | 30.62 | 30.30 | 30.60 | 00:00:00 | | 2005-04-26 | 86,200 | 30.58 | 30.62 | 30.37 | 30.55 | 00:00:00 | | 2005-04-27 | 65,800 | 30.48 | 30.70 | 30.20 | 30.62 | 00:00:00 | | 2005-04-28 | 77,200 | 30.71 | 30.77 | 30.38 | 30.52 | 00:00:00 | | 2005-04-29 | 64,300 | 30.20 | 30.80 | 30.20 | 30.33 | 00:00:00 | | 2005-05-02 | 71,600 | 30.64 | 30.76 | 30.50 | 30.75 | 00:00:00 | | 2005-05-03 | 58,000 | 30.70 | 30.80 | 30.60 | 30.66 | 00:00:00 | | 2005-05-04 | 85,900 | 30.69 | 31.08 | 30.67 | 31.04 | 00:00:00 | | 2005-05-05 | 59,600 | 31.10 | 31.61 | 31.10 | 31.30 | 00:00:00 | | 2005-05-06 | 109,300 | 31.40 | 32.04 | 31.33 | 31.88 | 00:00:00 | | 2005-05-09 | 85,400 | 31.75 | 31.88 | 31.66 | 31.86 | 00:00:00 | | 2005-05-10 | 83,700 | 31.75 | 31.81 | 31.35 | 31.67 | 00:00:00 | | 2005-05-11 | 87,100 | 31.55 | 31.94 | 31.49 | 31.73 | 00:00:00 | | 2005-05-12 | 126,600 | 31.81 | 32.10 | 31.50 | 32.05 | 00:00:00 | | 2005-05-13 | 156,800 | 31.73 | 32.24 | 31.65 | 32.17 | 00:00:00 | | 2005-05-16 | 32,300 | 31.95 | 32.62 | 31.95 | 32.49 | 00:00:00 | | 2005-05-17 | 125,500 | 32.50 | 32.50 | 32.08 | 32.41 | 00:00:00 | | 2005-05-18 | 182,700 | 32.65 | 32.95 | 32.54 | 32.90 | 00:00:00 | | 2005-05-19 | 158,700 | 33.03 | 33.04 | 32.65 | 32.88 | 00:00:00 | | 2005-05-20 | 166,700 | 32.88 | 33.15 | 32.75 | 33.12 | 00:00:00 | | 2005-05-23 | 123,500 | 33.25 | 33.30 | 32.95 | 33.12 | 00:00:00 | | 2005-05-24 | 80,400 | 33.04 | 33.30 | 32.80 | 33.25 | 00:00:00 | | 2005-05-25 | 94,200 | 33.22 | 33.35 | 33.04 | 33.12 | 00:00:00 | | 2005-05-26 | 75,900 | 33.12 | 33.42 | 33.12 | 33.42 | 00:00:00 | | 2005-05-27 | 91,700 | 33.34 | 33.47 | 33.29 | 33.47 | 00:00:00 | | 2005-05-30 | 108,700 | 33.40 | 33.55 | 33.29 | 33.50 | 00:00:00 | | 2005-05-31 | 185,400 | 33.50 | 33.80 | 33.38 | 33.47 | 00:00:00 | | 2005-06-01 | 150,800 | 33.40 | 34.08 | 33.40 | 34.08 | 00:00:00 | | 2005-06-02 | 140,300 | 34.04 | 34.04 | 33.67 | 33.95 | 00:00:00 | | 2005-06-03 | 206,900 | 33.90 | 34.25 | 33.90 | 34.05 | 00:00:00 | | 2005-06-06 | 141,200 | 34.00 | 34.30 | 33.94 | 33.97 | 00:00:00 | | 2005-06-07 | 295,600 | 34.05 | 34.76 | 33.96 | 34.70 | 00:00:00 | | 2005-06-08 | 195,800 | 34.58 | 34.67 | 34.40 | 34.58 | 00:00:00 | | 2005-06-09 | 192,400 | 34.56 | 34.79 | 34.42 | 34.72 | 00:00:00 | | 2005-06-10 | 192,600 | 34.65 | 34.83 | 34.34 | 34.38 | 00:00:00 | | 2005-06-13 | 144,200 | 34.42 | 34.62 | 34.12 | 34.28 | 00:00:00 | | 2005-06-14 | 103,500 | 34.20 | 34.34 | 34.03 | 34.09 | 00:00:00 | | 2005-06-15 | 231,000 | 34.03 | 34.30 | 33.58 | 33.75 | 00:00:00 | | 2005-06-16 | 84,500 | 33.88 | 34.40 | 33.88 | 34.34 | 00:00:00 | | 2005-06-17 | 248,800 | 34.35 | 34.86 | 34.35 | 34.67 | 00:00:00 | | 2005-06-20 | 98,000 | 34.39 | 34.66 | 34.17 | 34.54 | 00:00:00 | | 2005-06-21 | 108,900 | 34.58 | 34.81 | 34.41 | 34.75 | 00:00:00 | | 2005-06-22 | 792,400 | 34.75 | 36.03 | 34.75 | 35.75 | 00:00:00 | | 2005-06-23 | 252,300 | 35.80 | 35.92 | 35.35 | 35.80 | 00:00:00 | | 2005-06-24 | 166,900 | 35.38 | 35.50 | 35.01 | 35.12 | 00:00:00 | | 2005-06-27 | 191,700 | 34.80 | 35.00 | 34.58 | 34.75 | 00:00:00 | | 2005-06-28 | 104,600 | 34.70 | 35.36 | 34.70 | 35.33 | 00:00:00 | | 2005-06-29 | 145,800 | 35.35 | 36.16 | 35.35 | 35.80 | 00:00:00 | | 2005-06-30 | 194,800 | 35.75 | 36.25 | 35.67 | 36.00 | 00:00:00 | | 2005-07-01 | 160,100 | 35.85 | 36.25 | 35.83 | 36.16 | 00:00:00 | | 2005-07-04 | 92,100 | 36.25 | 36.28 | 35.96 | 36.22 | 00:00:00 | | 2005-07-05 | 135,100 | 36.00 | 36.00 | 35.41 | 35.62 | 00:00:00 | | 2005-07-06 | 74,800 | 35.58 | 35.94 | 35.48 | 35.55 | 00:00:00 | | 2005-07-07 | 289,200 | 35.25 | 35.27 | 33.62 | 34.97 | 00:00:00 | | 2005-07-08 | 52,200 | 35.10 | 35.38 | 34.93 | 35.38 | 00:00:00 | | 2005-07-11 | 72,700 | 35.50 | 35.94 | 35.50 | 35.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
