|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 38.45 | 38.45 | 38.45 | 38.45 | 00:00:00 | | 2005-12-27 | 53,000 | 38.40 | 38.68 | 38.40 | 38.53 | 00:00:00 | | 2005-12-28 | 42,500 | 38.42 | 38.85 | 38.42 | 38.62 | 00:00:00 | | 2005-12-29 | 63,700 | 38.75 | 38.87 | 38.55 | 38.58 | 00:00:00 | | 2005-12-30 | 18,700 | 38.62 | 38.62 | 38.25 | 38.29 | 00:00:00 | | 2006-01-02 | 36,700 | 38.30 | 38.40 | 38.14 | 38.29 | 00:00:00 | | 2006-01-03 | 37,400 | 38.25 | 38.47 | 38.03 | 38.17 | 00:00:00 | | 2006-01-04 | 61,400 | 38.35 | 38.65 | 38.35 | 38.50 | 00:00:00 | | 2006-01-05 | 140,400 | 38.60 | 39.79 | 38.59 | 39.62 | 00:00:00 | | 2006-01-06 | 114,200 | 39.62 | 40.11 | 39.62 | 39.88 | 00:00:00 | | 2006-01-09 | 104,900 | 40.00 | 40.49 | 40.00 | 40.26 | 00:00:00 | | 2006-01-10 | 114,600 | 40.00 | 40.46 | 39.08 | 39.24 | 00:00:00 | | 2006-01-11 | 203,200 | 39.25 | 39.32 | 38.17 | 38.50 | 00:00:00 | | 2006-01-12 | 58,700 | 38.50 | 38.65 | 38.15 | 38.33 | 00:00:00 | | 2006-01-13 | 93,200 | 38.33 | 38.36 | 37.76 | 38.17 | 00:00:00 | | 2006-01-16 | 59,700 | 38.17 | 38.68 | 38.17 | 38.62 | 00:00:00 | | 2006-01-17 | 65,500 | 38.35 | 38.35 | 37.88 | 37.92 | 00:00:00 | | 2006-01-18 | 210,800 | 37.33 | 37.56 | 37.08 | 37.38 | 00:00:00 | | 2006-01-19 | 82,600 | 37.62 | 37.65 | 37.04 | 37.29 | 00:00:00 | | 2006-01-20 | 175,600 | 37.30 | 37.33 | 36.33 | 36.40 | 00:00:00 | | 2006-01-23 | 105,300 | 36.20 | 36.89 | 36.20 | 36.53 | 00:00:00 | | 2006-01-24 | 49,400 | 36.53 | 36.95 | 36.50 | 36.72 | 00:00:00 | | 2006-01-25 | 461,200 | 38.88 | 40.71 | 38.86 | 40.45 | 00:00:00 | | 2006-01-26 | 356,000 | 40.39 | 41.65 | 40.39 | 41.38 | 00:00:00 | | 2006-01-27 | 210,000 | 41.62 | 41.87 | 40.97 | 41.50 | 00:00:00 | | 2006-01-30 | 149,700 | 41.45 | 41.95 | 41.45 | 41.88 | 00:00:00 | | 2006-01-31 | 106,700 | 42.00 | 42.35 | 41.89 | 42.15 | 00:00:00 | | 2006-02-01 | 177,200 | 41.84 | 43.06 | 41.70 | 42.97 | 00:00:00 | | 2006-02-02 | 223,300 | 43.04 | 43.31 | 42.15 | 42.25 | 00:00:00 | | 2006-02-03 | 100,000 | 42.45 | 42.45 | 41.62 | 42.03 | 00:00:00 | | 2006-02-06 | 94,600 | 42.12 | 42.30 | 41.75 | 41.90 | 00:00:00 | | 2006-02-07 | 75,700 | 42.12 | 42.19 | 41.53 | 41.53 | 00:00:00 | | 2006-02-08 | 117,000 | 41.35 | 41.95 | 41.17 | 41.92 | 00:00:00 | | 2006-02-09 | 56,000 | 41.97 | 42.26 | 41.95 | 42.12 | 00:00:00 | | 2006-02-10 | 30,200 | 42.08 | 42.12 | 41.83 | 41.90 | 00:00:00 | | 2006-02-13 | 49,000 | 41.88 | 41.93 | 41.42 | 41.47 | 00:00:00 | | 2006-02-14 | 40,700 | 41.50 | 41.87 | 41.39 | 41.81 | 00:00:00 | | 2006-02-15 | 91,400 | 41.88 | 42.63 | 41.88 | 42.17 | 00:00:00 | | 2006-02-16 | 61,100 | 42.42 | 42.66 | 42.37 | 42.53 | 00:00:00 | | 2006-02-17 | 70,000 | 42.50 | 42.84 | 42.45 | 42.60 | 00:00:00 | | 2006-02-20 | 54,100 | 42.50 | 42.97 | 42.38 | 42.72 | 00:00:00 | | 2006-02-21 | 50,100 | 42.88 | 42.94 | 42.49 | 42.55 | 00:00:00 | | 2006-02-22 | 78,900 | 42.30 | 43.20 | 42.29 | 43.17 | 00:00:00 | | 2006-02-23 | 181,700 | 43.21 | 43.84 | 43.21 | 43.50 | 00:00:00 | | 2006-02-24 | 69,100 | 43.53 | 43.69 | 43.26 | 43.65 | 00:00:00 | | 2006-02-27 | 81,300 | 43.62 | 43.88 | 43.62 | 43.85 | 00:00:00 | | 2006-02-28 | 143,000 | 43.62 | 43.78 | 42.60 | 42.83 | 00:00:00 | | 2006-03-01 | 70,200 | 42.70 | 43.44 | 42.67 | 43.40 | 00:00:00 | | 2006-03-02 | 85,800 | 43.20 | 43.53 | 42.38 | 42.78 | 00:00:00 | | 2006-03-03 | 56,700 | 42.90 | 43.20 | 42.41 | 43.20 | 00:00:00 | | 2006-03-06 | 63,600 | 43.28 | 43.56 | 43.25 | 43.33 | 00:00:00 | | 2006-03-07 | 59,000 | 43.00 | 43.25 | 42.81 | 42.97 | 00:00:00 | | 2006-03-08 | 78,300 | 43.12 | 43.30 | 42.38 | 42.58 | 00:00:00 | | 2006-03-09 | 45,400 | 42.95 | 43.40 | 42.95 | 43.17 | 00:00:00 | | 2006-03-10 | 50,600 | 43.05 | 43.44 | 42.91 | 43.40 | 00:00:00 | | 2006-03-13 | 36,800 | 43.46 | 43.49 | 43.03 | 43.33 | 00:00:00 | | 2006-03-14 | 33,700 | 43.20 | 43.38 | 42.96 | 43.30 | 00:00:00 | | 2006-03-15 | 102,300 | 43.38 | 43.81 | 43.38 | 43.70 | 00:00:00 | | 2006-03-16 | 54,400 | 43.62 | 43.86 | 43.36 | 43.55 | 00:00:00 | | 2006-03-17 | 58,600 | 43.72 | 43.96 | 43.30 | 43.62 | 00:00:00 | | 2006-03-20 | 64,300 | 43.62 | 43.94 | 43.52 | 43.90 | 00:00:00 | | 2006-03-21 | 54,100 | 43.75 | 43.78 | 43.34 | 43.75 | 00:00:00 | | 2006-03-22 | 46,600 | 43.30 | 43.72 | 43.08 | 43.60 | 00:00:00 | | 2006-03-23 | 54,200 | 43.58 | 43.92 | 43.43 | 43.62 | 00:00:00 | | 2006-03-24 | 27,200 | 43.60 | 43.62 | 43.26 | 43.35 | 00:00:00 | | 2006-03-27 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2006-03-28 | 40,900 | 43.00 | 43.10 | 42.63 | 43.10 | 00:00:00 | | 2006-03-29 | 32,300 | 43.05 | 43.60 | 43.01 | 43.42 | 00:00:00 | | 2006-03-30 | 167,100 | 43.58 | 44.63 | 43.56 | 44.12 | 00:00:00 | | 2006-03-31 | 138,800 | 44.28 | 45.01 | 44.28 | 44.83 | 00:00:00 | | 2006-04-03 | 95,700 | 44.75 | 45.25 | 44.75 | 45.08 | 00:00:00 | | 2006-04-04 | 55,400 | 44.92 | 45.10 | 44.62 | 44.88 | 00:00:00 | | 2006-04-05 | 83,500 | 45.00 | 45.00 | 44.16 | 44.38 | 00:00:00 | | 2006-04-06 | 236,000 | 45.28 | 46.49 | 45.28 | 45.95 | 00:00:00 | | 2006-04-07 | 275,900 | 46.72 | 47.65 | 46.17 | 46.17 | 00:00:00 | | 2006-04-10 | 94,600 | 46.45 | 47.14 | 46.35 | 46.90 | 00:00:00 | | 2006-04-11 | 79,100 | 46.65 | 46.67 | 45.62 | 45.78 | 00:00:00 | | 2006-04-12 | 75,700 | 45.75 | 46.12 | 45.28 | 45.90 | 00:00:00 | | 2006-04-13 | 43,700 | 46.03 | 46.03 | 45.39 | 45.67 | 00:00:00 | | 2006-04-14 | 0 | 45.67 | 45.67 | 45.67 | 45.67 | 00:00:00 | | 2006-04-17 | 0 | 45.67 | 45.67 | 45.67 | 45.67 | 00:00:00 | | 2006-04-18 | 113,900 | 45.70 | 45.70 | 44.80 | 45.08 | 00:00:00 | | 2006-04-19 | 72,300 | 45.65 | 46.20 | 45.41 | 45.67 | 00:00:00 | | 2006-04-20 | 123,000 | 44.99 | 45.40 | 44.53 | 45.35 | 00:00:00 | | 2006-04-21 | 143,400 | 45.55 | 45.55 | 44.65 | 44.65 | 00:00:00 | | 2006-04-24 | 77,300 | 44.50 | 44.58 | 44.09 | 44.25 | 00:00:00 | | 2006-04-25 | 149,400 | 44.30 | 44.44 | 43.65 | 44.22 | 00:00:00 | | 2006-04-26 | 35,300 | 44.35 | 44.76 | 44.32 | 44.47 | 00:00:00 | | 2006-04-27 | 54,400 | 44.75 | 44.85 | 43.84 | 44.38 | 00:00:00 | | 2006-04-28 | 74,700 | 44.17 | 44.17 | 43.33 | 43.35 | 00:00:00 | | 2006-05-01 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2006-05-02 | 66,300 | 43.47 | 43.90 | 43.47 | 43.67 | 00:00:00 | | 2006-05-03 | 58,800 | 43.80 | 43.92 | 42.97 | 43.12 | 00:00:00 | | 2006-05-04 | 33,400 | 43.08 | 43.92 | 42.91 | 43.80 | 00:00:00 | | 2006-05-05 | 67,000 | 44.00 | 44.42 | 44.00 | 44.30 | 00:00:00 | | 2006-05-08 | 57,700 | 44.53 | 44.65 | 44.15 | 44.30 | 00:00:00 | | 2006-05-09 | 49,900 | 44.30 | 44.31 | 43.62 | 43.99 | 00:00:00 | | 2006-05-10 | 45,200 | 43.53 | 43.53 | 43.22 | 43.45 | 00:00:00 | | 2006-05-11 | 90,300 | 43.40 | 43.83 | 42.38 | 42.40 | 00:00:00 | | 2006-05-12 | 106,100 | 42.17 | 42.40 | 41.58 | 41.58 | 00:00:00 | | 2006-05-15 | 141,600 | 41.50 | 42.06 | 41.10 | 41.83 | 00:00:00 | | 2006-05-16 | 82,700 | 41.62 | 42.15 | 41.62 | 41.85 | 00:00:00 | | 2006-05-17 | 166,200 | 42.03 | 42.04 | 40.12 | 40.88 | 00:00:00 | | 2006-05-18 | 130,000 | 40.70 | 41.14 | 40.46 | 40.78 | 00:00:00 | | 2006-05-19 | 79,500 | 41.25 | 41.75 | 40.98 | 41.25 | 00:00:00 | | 2006-05-22 | 121,500 | 41.00 | 41.51 | 40.47 | 40.47 | 00:00:00 | | 2006-05-23 | 115,000 | 40.75 | 42.19 | 40.75 | 41.97 | 00:00:00 | | 2006-05-24 | 67,600 | 41.75 | 41.75 | 40.78 | 40.78 | 00:00:00 | | 2006-05-25 | 15,500 | 41.03 | 42.09 | 41.03 | 41.85 | 00:00:00 | | 2006-05-26 | 49,700 | 42.05 | 42.37 | 41.92 | 42.12 | 00:00:00 | | 2006-05-29 | 47,500 | 42.62 | 42.65 | 41.97 | 42.10 | 00:00:00 | | 2006-05-30 | 41,200 | 42.08 | 42.08 | 40.75 | 41.05 | 00:00:00 | | 2006-05-31 | 70,800 | 40.55 | 41.10 | 40.41 | 41.00 | 00:00:00 | | 2006-06-01 | 39,400 | 40.80 | 41.72 | 40.62 | 41.67 | 00:00:00 | | 2006-06-02 | 53,300 | 42.00 | 42.23 | 41.12 | 41.30 | 00:00:00 | | 2006-06-05 | 13,500 | 41.30 | 41.30 | 40.72 | 40.72 | 00:00:00 | | 2006-06-06 | 193,800 | 40.19 | 40.36 | 39.65 | 39.88 | 00:00:00 | | 2006-06-07 | 105,700 | 39.67 | 40.22 | 39.15 | 40.17 | 00:00:00 | | 2006-06-08 | 238,000 | 39.25 | 39.50 | 38.55 | 38.88 | 00:00:00 | | 2006-06-09 | 64,600 | 39.33 | 39.52 | 38.80 | 38.80 | 00:00:00 | | 2006-06-12 | 43,600 | 39.12 | 39.67 | 39.03 | 39.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
