|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 72,700 | 35.50 | 35.94 | 35.50 | 35.79 | 00:00:00 | | 2005-07-12 | 80,200 | 35.83 | 36.01 | 35.58 | 35.92 | 00:00:00 | | 2005-07-13 | 69,900 | 35.85 | 35.99 | 35.67 | 35.88 | 00:00:00 | | 2005-07-14 | 161,700 | 36.05 | 36.48 | 35.98 | 36.30 | 00:00:00 | | 2005-07-15 | 126,700 | 36.33 | 36.51 | 36.28 | 36.50 | 00:00:00 | | 2005-07-18 | 64,400 | 36.59 | 36.59 | 36.22 | 36.33 | 00:00:00 | | 2005-07-19 | 136,200 | 36.31 | 36.94 | 36.28 | 36.92 | 00:00:00 | | 2005-07-20 | 114,500 | 36.78 | 37.00 | 36.68 | 36.97 | 00:00:00 | | 2005-07-21 | 191,900 | 36.19 | 36.50 | 35.97 | 36.28 | 00:00:00 | | 2005-07-22 | 69,400 | 36.17 | 36.89 | 36.17 | 36.29 | 00:00:00 | | 2005-07-25 | 79,000 | 36.17 | 36.17 | 35.53 | 35.70 | 00:00:00 | | 2005-07-26 | 64,900 | 35.62 | 35.83 | 35.62 | 35.65 | 00:00:00 | | 2005-07-27 | 60,900 | 35.66 | 35.74 | 35.38 | 35.50 | 00:00:00 | | 2005-07-28 | 55,400 | 35.65 | 36.00 | 35.50 | 35.60 | 00:00:00 | | 2005-07-29 | 48,300 | 35.59 | 35.76 | 35.36 | 35.42 | 00:00:00 | | 2005-08-01 | 107,200 | 35.35 | 35.38 | 34.85 | 34.99 | 00:00:00 | | 2005-08-02 | 44,000 | 34.92 | 35.50 | 34.83 | 35.38 | 00:00:00 | | 2005-08-03 | 28,500 | 35.42 | 35.58 | 35.28 | 35.47 | 00:00:00 | | 2005-08-04 | 120,500 | 35.50 | 35.50 | 34.80 | 34.85 | 00:00:00 | | 2005-08-05 | 71,300 | 34.88 | 35.06 | 34.64 | 34.70 | 00:00:00 | | 2005-08-08 | 62,500 | 34.75 | 34.90 | 34.58 | 34.66 | 00:00:00 | | 2005-08-09 | 54,800 | 34.62 | 34.97 | 34.44 | 34.95 | 00:00:00 | | 2005-08-10 | 53,500 | 34.97 | 35.53 | 34.97 | 35.42 | 00:00:00 | | 2005-08-11 | 34,000 | 35.25 | 35.38 | 34.95 | 34.97 | 00:00:00 | | 2005-08-12 | 19,400 | 35.05 | 35.17 | 34.88 | 34.92 | 00:00:00 | | 2005-08-15 | 47,000 | 34.75 | 35.25 | 34.75 | 35.08 | 00:00:00 | | 2005-08-16 | 45,800 | 35.10 | 35.16 | 34.46 | 34.60 | 00:00:00 | | 2005-08-17 | 80,300 | 34.40 | 34.60 | 34.26 | 34.60 | 00:00:00 | | 2005-08-18 | 43,400 | 34.60 | 34.71 | 34.29 | 34.55 | 00:00:00 | | 2005-08-19 | 44,200 | 34.50 | 35.00 | 34.44 | 34.97 | 00:00:00 | | 2005-08-22 | 64,700 | 34.90 | 35.08 | 34.62 | 34.65 | 00:00:00 | | 2005-08-23 | 37,200 | 34.72 | 34.72 | 34.49 | 34.58 | 00:00:00 | | 2005-08-24 | 34,100 | 34.53 | 34.79 | 34.28 | 34.75 | 00:00:00 | | 2005-08-25 | 65,200 | 34.45 | 34.51 | 34.21 | 34.28 | 00:00:00 | | 2005-08-26 | 80,100 | 34.38 | 34.59 | 33.90 | 34.05 | 00:00:00 | | 2005-08-29 | 183,300 | 33.47 | 34.25 | 33.22 | 34.22 | 00:00:00 | | 2005-08-30 | 40,400 | 34.50 | 34.57 | 34.20 | 34.33 | 00:00:00 | | 2005-08-31 | 43,000 | 34.33 | 34.56 | 34.20 | 34.35 | 00:00:00 | | 2005-09-01 | 36,400 | 34.58 | 34.88 | 34.50 | 34.65 | 00:00:00 | | 2005-09-02 | 40,800 | 34.60 | 34.80 | 34.35 | 34.45 | 00:00:00 | | 2005-09-05 | 51,100 | 34.50 | 34.75 | 34.29 | 34.70 | 00:00:00 | | 2005-09-06 | 64,000 | 34.62 | 35.28 | 34.62 | 35.22 | 00:00:00 | | 2005-09-07 | 71,600 | 35.45 | 35.72 | 35.38 | 35.51 | 00:00:00 | | 2005-09-08 | 59,700 | 35.50 | 35.62 | 35.21 | 35.40 | 00:00:00 | | 2005-09-09 | 76,900 | 35.46 | 35.70 | 35.42 | 35.70 | 00:00:00 | | 2005-09-12 | 138,900 | 35.72 | 36.28 | 35.63 | 36.00 | 00:00:00 | | 2005-09-13 | 100,300 | 36.00 | 36.13 | 35.45 | 35.60 | 00:00:00 | | 2005-09-14 | 45,800 | 35.65 | 35.86 | 35.33 | 35.49 | 00:00:00 | | 2005-09-15 | 79,800 | 35.35 | 35.42 | 35.12 | 35.15 | 00:00:00 | | 2005-09-16 | 101,800 | 35.21 | 36.15 | 35.21 | 35.86 | 00:00:00 | | 2005-09-19 | 168,600 | 34.94 | 35.81 | 34.92 | 35.60 | 00:00:00 | | 2005-09-20 | 49,600 | 35.80 | 35.88 | 35.57 | 35.72 | 00:00:00 | | 2005-09-21 | 71,900 | 35.38 | 35.50 | 34.92 | 34.97 | 00:00:00 | | 2005-09-22 | 63,900 | 34.78 | 35.00 | 34.50 | 34.65 | 00:00:00 | | 2005-09-23 | 113,100 | 34.70 | 34.80 | 34.22 | 34.72 | 00:00:00 | | 2005-09-26 | 74,900 | 35.28 | 35.90 | 35.28 | 35.78 | 00:00:00 | | 2005-09-27 | 75,000 | 35.62 | 35.62 | 35.27 | 35.30 | 00:00:00 | | 2005-09-28 | 48,100 | 35.45 | 35.94 | 35.45 | 35.65 | 00:00:00 | | 2005-09-29 | 52,900 | 35.78 | 35.88 | 35.48 | 35.78 | 00:00:00 | | 2005-09-30 | 71,100 | 35.89 | 36.09 | 35.81 | 36.00 | 00:00:00 | | 2005-10-03 | 21,900 | 36.03 | 36.22 | 36.03 | 36.10 | 00:00:00 | | 2005-10-04 | 112,400 | 36.03 | 36.45 | 35.92 | 36.44 | 00:00:00 | | 2005-10-05 | 68,800 | 36.08 | 36.13 | 35.85 | 36.01 | 00:00:00 | | 2005-10-06 | 68,400 | 35.35 | 35.53 | 35.03 | 35.17 | 00:00:00 | | 2005-10-07 | 76,500 | 35.45 | 35.67 | 34.96 | 35.40 | 00:00:00 | | 2005-10-10 | 39,700 | 35.62 | 35.79 | 35.42 | 35.58 | 00:00:00 | | 2005-10-11 | 54,800 | 35.53 | 36.15 | 35.53 | 35.62 | 00:00:00 | | 2005-10-12 | 81,200 | 35.25 | 35.56 | 35.04 | 35.28 | 00:00:00 | | 2005-10-13 | 50,300 | 35.15 | 35.56 | 35.15 | 35.28 | 00:00:00 | | 2005-10-14 | 50,500 | 35.26 | 35.74 | 35.26 | 35.65 | 00:00:00 | | 2005-10-17 | 72,000 | 35.67 | 36.33 | 35.67 | 36.11 | 00:00:00 | | 2005-10-18 | 70,200 | 36.17 | 36.38 | 36.03 | 36.28 | 00:00:00 | | 2005-10-19 | 60,900 | 35.75 | 35.94 | 35.45 | 35.80 | 00:00:00 | | 2005-10-20 | 351,700 | 36.67 | 37.19 | 36.61 | 36.72 | 00:00:00 | | 2005-10-21 | 97,000 | 36.38 | 36.88 | 36.38 | 36.58 | 00:00:00 | | 2005-10-24 | 54,100 | 36.38 | 36.52 | 36.21 | 36.46 | 00:00:00 | | 2005-10-25 | 49,700 | 36.42 | 36.53 | 35.97 | 35.97 | 00:00:00 | | 2005-10-26 | 26,300 | 36.05 | 36.21 | 35.86 | 35.86 | 00:00:00 | | 2005-10-27 | 83,400 | 35.75 | 35.75 | 35.00 | 35.07 | 00:00:00 | | 2005-10-28 | 101,700 | 34.97 | 35.66 | 34.58 | 35.23 | 00:00:00 | | 2005-10-31 | 52,400 | 35.55 | 35.77 | 35.37 | 35.65 | 00:00:00 | | 2005-11-01 | 18,000 | 35.58 | 35.70 | 35.39 | 35.63 | 00:00:00 | | 2005-11-02 | 40,700 | 35.53 | 35.85 | 35.37 | 35.66 | 00:00:00 | | 2005-11-03 | 50,500 | 35.83 | 36.21 | 35.66 | 36.17 | 00:00:00 | | 2005-11-04 | 34,200 | 36.00 | 36.22 | 35.94 | 36.17 | 00:00:00 | | 2005-11-07 | 69,200 | 36.05 | 36.35 | 35.85 | 36.15 | 00:00:00 | | 2005-11-08 | 55,800 | 36.35 | 36.43 | 36.14 | 36.31 | 00:00:00 | | 2005-11-09 | 48,900 | 36.33 | 36.49 | 36.20 | 36.46 | 00:00:00 | | 2005-11-10 | 54,700 | 36.35 | 36.35 | 35.87 | 36.01 | 00:00:00 | | 2005-11-11 | 79,000 | 36.50 | 36.66 | 36.31 | 36.65 | 00:00:00 | | 2005-11-14 | 39,700 | 36.50 | 36.53 | 36.21 | 36.42 | 00:00:00 | | 2005-11-15 | 26,600 | 36.35 | 36.38 | 36.09 | 36.37 | 00:00:00 | | 2005-11-16 | 18,100 | 36.20 | 36.33 | 36.01 | 36.03 | 00:00:00 | | 2005-11-17 | 32,400 | 36.25 | 36.30 | 35.75 | 35.92 | 00:00:00 | | 2005-11-18 | 45,900 | 36.17 | 36.38 | 36.13 | 36.18 | 00:00:00 | | 2005-11-21 | 54,400 | 36.25 | 36.65 | 36.08 | 36.44 | 00:00:00 | | 2005-11-22 | 61,500 | 36.45 | 36.86 | 36.27 | 36.50 | 00:00:00 | | 2005-11-23 | 70,300 | 36.62 | 36.94 | 36.62 | 36.83 | 00:00:00 | | 2005-11-24 | 44,600 | 36.83 | 36.94 | 36.70 | 36.87 | 00:00:00 | | 2005-11-25 | 78,000 | 36.83 | 37.29 | 36.74 | 37.20 | 00:00:00 | | 2005-11-28 | 266,100 | 37.30 | 38.36 | 37.30 | 37.47 | 00:00:00 | | 2005-11-29 | 101,900 | 37.47 | 38.45 | 37.39 | 38.20 | 00:00:00 | | 2005-11-30 | 101,500 | 37.90 | 38.53 | 37.87 | 38.30 | 00:00:00 | | 2005-12-01 | 106,200 | 38.50 | 38.74 | 38.50 | 38.74 | 00:00:00 | | 2005-12-02 | 89,400 | 38.88 | 38.95 | 38.68 | 38.88 | 00:00:00 | | 2005-12-05 | 120,800 | 38.94 | 39.06 | 38.55 | 38.58 | 00:00:00 | | 2005-12-06 | 68,300 | 38.75 | 38.98 | 38.62 | 38.95 | 00:00:00 | | 2005-12-07 | 49,800 | 38.88 | 38.88 | 38.49 | 38.67 | 00:00:00 | | 2005-12-08 | 57,500 | 38.25 | 38.87 | 38.17 | 38.75 | 00:00:00 | | 2005-12-09 | 32,700 | 38.59 | 38.83 | 38.57 | 38.72 | 00:00:00 | | 2005-12-12 | 40,100 | 38.92 | 39.09 | 38.52 | 38.65 | 00:00:00 | | 2005-12-13 | 34,800 | 38.75 | 38.75 | 38.56 | 38.67 | 00:00:00 | | 2005-12-14 | 37,800 | 38.75 | 38.85 | 38.38 | 38.50 | 00:00:00 | | 2005-12-15 | 47,900 | 38.62 | 38.78 | 38.42 | 38.78 | 00:00:00 | | 2005-12-16 | 61,300 | 38.88 | 39.00 | 38.56 | 38.60 | 00:00:00 | | 2005-12-19 | 54,000 | 38.50 | 38.75 | 38.50 | 38.62 | 00:00:00 | | 2005-12-20 | 66,600 | 38.45 | 38.47 | 38.02 | 38.30 | 00:00:00 | | 2005-12-21 | 42,300 | 38.40 | 38.67 | 38.40 | 38.58 | 00:00:00 | | 2005-12-22 | 48,400 | 38.53 | 38.58 | 38.40 | 38.45 | 00:00:00 | | 2005-12-23 | 33,300 | 38.50 | 38.62 | 38.31 | 38.45 | 00:00:00 | | 2005-12-26 | 0 | 38.45 | 38.45 | 38.45 | 38.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
