|
 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 | | 2006-06-12 | 43,600 | 39.12 | 39.67 | 39.03 | 39.22 | 00:00:00 | | 2006-06-13 | 120,000 | 38.25 | 39.51 | 38.10 | 39.17 | 00:00:00 | | 2006-06-14 | 83,800 | 38.95 | 39.31 | 38.20 | 38.50 | 00:00:00 | | 2006-06-15 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2006-06-16 | 0 | 38.50 | 38.50 | 38.50 | 38.50 | 00:00:00 | | 2006-06-19 | 47,800 | 40.29 | 41.56 | 40.29 | 40.85 | 00:00:00 | | 2006-06-20 | 58,600 | 40.53 | 40.88 | 40.24 | 40.75 | 00:00:00 | | 2006-06-21 | 48,700 | 40.92 | 40.92 | 40.05 | 40.90 | 00:00:00 | | 2006-06-22 | 30,800 | 41.45 | 41.45 | 40.79 | 40.88 | 00:00:00 | | 2006-06-23 | 31,500 | 40.90 | 41.23 | 40.83 | 41.22 | 00:00:00 | | 2006-06-26 | 21,900 | 41.17 | 41.31 | 40.64 | 40.83 | 00:00:00 | | 2006-06-27 | 22,800 | 41.05 | 41.05 | 40.05 | 40.12 | 00:00:00 | | 2006-06-28 | 29,900 | 40.12 | 40.35 | 39.84 | 40.05 | 00:00:00 | | 2006-06-29 | 34,300 | 40.15 | 40.87 | 39.95 | 40.60 | 00:00:00 | | 2006-06-30 | 27,400 | 41.30 | 41.38 | 40.84 | 41.22 | 00:00:00 | | 2006-07-03 | 36,100 | 41.40 | 41.53 | 40.85 | 41.47 | 00:00:00 | | 2006-07-04 | 19,700 | 41.55 | 41.77 | 41.29 | 41.55 | 00:00:00 | | 2006-07-05 | 34,400 | 41.20 | 41.42 | 40.72 | 40.85 | 00:00:00 | | 2006-07-06 | 68,200 | 41.12 | 42.02 | 41.12 | 41.62 | 00:00:00 | | 2006-07-07 | 40,900 | 41.62 | 41.62 | 41.01 | 41.50 | 00:00:00 | | 2006-07-10 | 31,400 | 41.30 | 41.45 | 40.81 | 41.40 | 00:00:00 | | 2006-07-11 | 34,200 | 41.22 | 41.22 | 40.32 | 40.62 | 00:00:00 | | 2006-07-12 | 67,400 | 40.92 | 41.06 | 39.67 | 39.67 | 00:00:00 | | 2006-07-13 | 616,900 | 39.60 | 39.60 | 36.36 | 37.05 | 00:00:00 | | 2006-07-14 | 266,300 | 37.31 | 37.99 | 36.68 | 37.22 | 00:00:00 | | 2006-07-17 | 164,600 | 37.30 | 37.69 | 36.67 | 36.88 | 00:00:00 | | 2006-07-18 | 97,800 | 36.80 | 37.43 | 36.26 | 36.28 | 00:00:00 | | 2006-07-19 | 85,300 | 36.38 | 37.04 | 36.22 | 36.85 | 00:00:00 | | 2006-07-20 | 210,100 | 37.08 | 37.53 | 35.68 | 35.80 | 00:00:00 | | 2006-07-21 | 235,400 | 34.92 | 35.49 | 34.33 | 34.33 | 00:00:00 | | 2006-07-24 | 161,500 | 34.62 | 35.84 | 34.40 | 35.47 | 00:00:00 | | 2006-07-25 | 92,900 | 35.58 | 36.11 | 35.32 | 35.50 | 00:00:00 | | 2006-07-26 | 103,700 | 35.55 | 35.69 | 34.97 | 35.04 | 00:00:00 | | 2006-07-27 | 51,600 | 35.12 | 35.78 | 35.12 | 35.47 | 00:00:00 | | 2006-07-28 | 49,000 | 35.25 | 35.92 | 35.24 | 35.92 | 00:00:00 | | 2006-07-31 | 43,700 | 35.80 | 36.08 | 35.59 | 35.80 | 00:00:00 | | 2006-08-01 | 63,000 | 36.22 | 36.26 | 35.28 | 35.30 | 00:00:00 | | 2006-08-02 | 43,500 | 35.75 | 35.75 | 35.20 | 35.70 | 00:00:00 | | 2006-08-03 | 92,000 | 35.67 | 35.67 | 34.79 | 35.10 | 00:00:00 | | 2006-08-04 | 81,400 | 35.45 | 35.81 | 35.19 | 35.30 | 00:00:00 | | 2006-08-07 | 84,700 | 35.25 | 35.29 | 34.72 | 34.92 | 00:00:00 | | 2006-08-08 | 96,300 | 35.10 | 35.21 | 34.33 | 34.60 | 00:00:00 | | 2006-08-09 | 73,500 | 34.62 | 35.05 | 34.62 | 34.95 | 00:00:00 | | 2006-08-10 | 104,400 | 34.75 | 34.80 | 33.83 | 34.78 | 00:00:00 | | 2006-08-11 | 51,400 | 34.92 | 34.92 | 34.50 | 34.65 | 00:00:00 | | 2006-08-14 | 42,300 | 34.85 | 34.99 | 34.47 | 34.92 | 00:00:00 | | 2006-08-15 | 116,100 | 34.67 | 36.01 | 34.61 | 35.95 | 00:00:00 | | 2006-08-16 | 100,700 | 36.17 | 37.22 | 36.06 | 37.05 | 00:00:00 | | 2006-08-17 | 91,000 | 37.20 | 37.67 | 37.05 | 37.36 | 00:00:00 | | 2006-08-18 | 47,600 | 37.22 | 37.35 | 36.56 | 37.00 | 00:00:00 | | 2006-08-21 | 56,100 | 36.74 | 36.79 | 36.17 | 36.28 | 00:00:00 | | 2006-08-22 | 47,600 | 36.50 | 36.99 | 36.47 | 36.83 | 00:00:00 | | 2006-08-23 | 34,400 | 36.85 | 37.00 | 36.47 | 36.55 | 00:00:00 | | 2006-08-24 | 39,100 | 36.38 | 36.92 | 36.08 | 36.42 | 00:00:00 | | 2006-08-25 | 32,700 | 36.50 | 36.56 | 36.31 | 36.42 | 00:00:00 | | 2006-08-28 | 43,300 | 36.45 | 37.14 | 36.40 | 37.03 | 00:00:00 | | 2006-08-29 | 74,400 | 37.08 | 37.54 | 36.92 | 37.00 | 00:00:00 | | 2006-08-30 | 57,000 | 37.15 | 37.67 | 37.15 | 37.53 | 00:00:00 | | 2006-08-31 | 58,800 | 37.67 | 37.90 | 37.24 | 37.28 | 00:00:00 | | 2006-09-01 | 47,400 | 37.30 | 37.43 | 37.06 | 37.10 | 00:00:00 | | 2006-09-04 | 34,700 | 37.25 | 37.61 | 37.15 | 37.47 | 00:00:00 | | 2006-09-05 | 42,100 | 37.67 | 37.67 | 37.32 | 37.60 | 00:00:00 | | 2006-09-06 | 50,000 | 37.55 | 37.55 | 36.65 | 36.74 | 00:00:00 | | 2006-09-07 | 83,500 | 36.65 | 36.73 | 36.17 | 36.58 | 00:00:00 | | 2006-09-08 | 38,500 | 36.55 | 36.55 | 36.15 | 36.47 | 00:00:00 | | 2006-09-11 | 52,500 | 36.25 | 36.55 | 35.71 | 36.55 | 00:00:00 | | 2006-09-12 | 70,400 | 36.53 | 37.64 | 36.34 | 37.50 | 00:00:00 | | 2006-09-13 | 77,700 | 37.97 | 38.38 | 37.70 | 38.25 | 00:00:00 | | 2006-09-14 | 96,400 | 38.25 | 38.74 | 37.91 | 38.10 | 00:00:00 | | 2006-09-15 | 55,500 | 38.38 | 38.76 | 38.15 | 38.40 | 00:00:00 | | 2006-09-18 | 78,900 | 38.50 | 38.77 | 38.15 | 38.53 | 00:00:00 | | 2006-09-19 | 86,000 | 38.40 | 38.40 | 37.53 | 37.65 | 00:00:00 | | 2006-09-20 | 51,800 | 38.10 | 38.88 | 38.10 | 38.62 | 00:00:00 | | 2006-09-21 | 97,500 | 38.75 | 38.91 | 38.35 | 38.45 | 00:00:00 | | 2006-09-22 | 47,500 | 38.38 | 38.51 | 37.73 | 38.08 | 00:00:00 | | 2006-09-25 | 43,700 | 38.12 | 38.21 | 37.61 | 38.12 | 00:00:00 | | 2006-09-26 | 73,600 | 38.14 | 38.88 | 38.14 | 38.65 | 00:00:00 | | 2006-09-27 | 45,400 | 38.90 | 39.39 | 38.88 | 39.16 | 00:00:00 | | 2006-09-28 | 68,100 | 39.10 | 39.60 | 39.10 | 39.38 | 00:00:00 | | 2006-09-29 | 58,400 | 39.38 | 39.69 | 39.06 | 39.15 | 00:00:00 | | 2006-10-02 | 48,800 | 39.20 | 39.31 | 38.49 | 38.70 | 00:00:00 | | 2006-10-03 | 11,100 | 38.50 | 38.83 | 38.20 | 38.83 | 00:00:00 | | 2006-10-04 | 60,200 | 38.88 | 39.45 | 38.74 | 39.44 | 00:00:00 | | 2006-10-05 | 148,400 | 39.95 | 40.22 | 39.85 | 39.97 | 00:00:00 | | 2006-10-06 | 69,500 | 40.03 | 40.35 | 39.72 | 40.33 | 00:00:00 | | 2006-10-09 | 51,300 | 40.17 | 40.58 | 39.94 | 40.55 | 00:00:00 | | 2006-10-10 | 46,100 | 40.50 | 40.71 | 40.35 | 40.38 | 00:00:00 | | 2006-10-11 | 60,800 | 40.20 | 40.59 | 39.74 | 40.53 | 00:00:00 | | 2006-10-12 | 52,600 | 40.50 | 40.72 | 40.38 | 40.53 | 00:00:00 | | 2006-10-13 | 108,600 | 40.80 | 41.59 | 40.80 | 41.35 | 00:00:00 | | 2006-10-16 | 53,600 | 41.33 | 41.53 | 40.90 | 41.40 | 00:00:00 | | 2006-10-17 | 103,900 | 41.38 | 41.54 | 40.72 | 41.00 | 00:00:00 | | 2006-10-18 | 65,600 | 41.05 | 41.51 | 40.89 | 41.30 | 00:00:00 | | 2006-10-19 | 180,100 | 40.67 | 40.67 | 39.81 | 39.88 | 00:00:00 | | 2006-10-20 | 128,500 | 39.83 | 39.93 | 39.01 | 39.30 | 00:00:00 | | 2006-10-23 | 93,500 | 39.53 | 39.82 | 39.19 | 39.81 | 00:00:00 | | 2006-10-24 | 58,800 | 39.95 | 39.95 | 39.64 | 39.64 | 00:00:00 | | 2006-10-25 | 43,100 | 39.62 | 39.67 | 39.38 | 39.45 | 00:00:00 | | 2006-10-26 | 65,300 | 39.55 | 39.75 | 39.40 | 39.42 | 00:00:00 | | 2006-10-27 | 75,900 | 39.45 | 39.45 | 38.78 | 38.95 | 00:00:00 | | 2006-10-30 | 83,200 | 38.78 | 38.88 | 38.62 | 38.83 | 00:00:00 | | 2006-10-31 | 59,500 | 38.95 | 39.50 | 38.71 | 38.81 | 00:00:00 | | 2006-11-01 | 36,700 | 38.92 | 39.40 | 38.83 | 38.85 | 00:00:00 | | 2006-11-02 | 77,000 | 38.62 | 38.81 | 38.28 | 38.40 | 00:00:00 | | 2006-11-03 | 32,500 | 38.50 | 38.75 | 38.38 | 38.47 | 00:00:00 | | 2006-11-06 | 81,500 | 38.62 | 39.08 | 38.54 | 39.05 | 00:00:00 | | 2006-11-07 | 60,000 | 39.05 | 40.00 | 38.95 | 39.85 | 00:00:00 | | 2006-11-08 | 81,200 | 39.88 | 40.39 | 39.46 | 39.85 | 00:00:00 | | 2006-11-09 | 42,100 | 40.10 | 40.10 | 39.50 | 39.78 | 00:00:00 | | 2006-11-10 | 40,700 | 39.70 | 39.88 | 39.25 | 39.33 | 00:00:00 | | 2006-11-13 | 55,500 | 39.38 | 39.69 | 39.08 | 39.60 | 00:00:00 | | 2006-11-14 | 43,200 | 39.67 | 39.92 | 39.58 | 39.80 | 00:00:00 | | 2006-11-15 | 66,200 | 40.34 | 40.34 | 40.00 | 40.12 | 00:00:00 | | 2006-11-16 | 49,100 | 39.78 | 40.42 | 39.71 | 40.35 | 00:00:00 | | 2006-11-17 | 58,800 | 40.45 | 40.53 | 39.96 | 40.33 | 00:00:00 | | 2006-11-20 | 81,500 | 39.90 | 40.40 | 39.90 | 40.40 | 00:00:00 | | 2006-11-21 | 51,800 | 40.50 | 40.94 | 40.47 | 40.70 | 00:00:00 | | 2006-11-22 | 43,700 | 40.90 | 40.93 | 40.58 | 40.78 | 00:00:00 | | 2006-11-23 | 35,900 | 40.75 | 40.92 | 40.58 | 40.70 | 00:00:00 | | 2006-11-24 | 51,500 | 40.67 | 40.69 | 39.86 | 40.17 | 00:00:00 | | 2006-11-27 | 71,000 | 40.10 | 40.10 | 39.40 | 39.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
