|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 124,700 | 34.50 | 35.10 | 34.46 | 34.70 | 00:00:00 | | 2007-05-15 | 91,200 | 34.75 | 34.75 | 34.21 | 34.54 | 00:00:00 | | 2007-05-16 | 132,700 | 34.45 | 34.45 | 33.93 | 34.15 | 00:00:00 | | 2007-05-17 | 58,300 | 34.30 | 34.30 | 33.93 | 34.06 | 00:00:00 | | 2007-05-18 | 158,400 | 34.09 | 34.46 | 33.86 | 34.36 | 00:00:00 | | 2007-05-21 | 108,700 | 34.56 | 34.56 | 34.17 | 34.31 | 00:00:00 | | 2007-05-22 | 162,000 | 34.21 | 35.28 | 34.21 | 35.05 | 00:00:00 | | 2007-05-23 | 161,500 | 35.14 | 36.06 | 35.02 | 35.68 | 00:00:00 | | 2007-05-24 | 125,800 | 35.55 | 35.83 | 34.90 | 35.06 | 00:00:00 | | 2007-05-25 | 66,900 | 35.05 | 35.43 | 35.00 | 35.35 | 00:00:00 | | 2007-05-29 | 91,500 | 35.35 | 35.68 | 35.11 | 35.20 | 00:00:00 | | 2007-05-30 | 77,800 | 35.05 | 35.19 | 34.78 | 35.16 | 00:00:00 | | 2007-05-31 | 132,700 | 35.21 | 35.74 | 35.12 | 35.54 | 00:00:00 | | 2007-06-04 | 127,200 | 36.55 | 36.87 | 36.15 | 36.59 | 00:00:00 | | 2007-06-05 | 155,600 | 36.75 | 36.75 | 36.03 | 36.10 | 00:00:00 | | 2007-06-06 | 145,600 | 36.35 | 37.08 | 36.12 | 36.18 | 00:00:00 | | 2007-06-07 | 67,400 | 36.35 | 36.50 | 35.78 | 35.83 | 00:00:00 | | 2007-06-08 | 158,600 | 35.60 | 36.59 | 35.46 | 36.33 | 00:00:00 | | 2007-06-11 | 185,900 | 36.90 | 37.12 | 36.45 | 36.82 | 00:00:00 | | 2007-06-12 | 86,900 | 36.65 | 36.83 | 36.11 | 36.33 | 00:00:00 | | 2007-06-13 | 67,200 | 36.23 | 36.31 | 35.92 | 36.23 | 00:00:00 | | 2007-06-14 | 94,200 | 36.60 | 36.71 | 36.40 | 36.67 | 00:00:00 | | 2007-06-15 | 125,900 | 36.66 | 36.85 | 36.31 | 36.50 | 00:00:00 | | 2007-06-18 | 252,100 | 36.55 | 37.80 | 36.48 | 37.40 | 00:00:00 | | 2007-06-19 | 230,500 | 37.75 | 38.25 | 37.62 | 38.06 | 00:00:00 | | 2007-06-20 | 185,900 | 38.35 | 38.58 | 38.01 | 38.09 | 00:00:00 | | 2007-06-21 | 166,300 | 37.85 | 38.43 | 37.79 | 37.86 | 00:00:00 | | 2007-06-22 | 111,800 | 38.10 | 38.23 | 37.35 | 37.45 | 00:00:00 | | 2007-06-25 | 94,700 | 37.55 | 37.95 | 37.43 | 37.88 | 00:00:00 | | 2007-06-26 | 105,600 | 37.40 | 38.00 | 37.40 | 37.55 | 00:00:00 | | 2007-06-27 | 82,700 | 37.50 | 37.99 | 37.47 | 37.87 | 00:00:00 | | 2007-06-28 | 127,500 | 38.22 | 38.46 | 37.86 | 38.05 | 00:00:00 | | 2007-06-29 | 69,500 | 38.25 | 38.25 | 37.73 | 37.82 | 00:00:00 | | 2007-07-02 | 76,000 | 37.76 | 38.20 | 37.62 | 37.86 | 00:00:00 | | 2007-07-03 | 344,700 | 37.45 | 37.73 | 37.01 | 37.36 | 00:00:00 | | 2007-07-04 | 185,900 | 37.10 | 37.65 | 36.85 | 37.65 | 00:00:00 | | 2007-07-05 | 106,900 | 37.60 | 37.72 | 37.01 | 37.04 | 00:00:00 | | 2007-07-06 | 52,600 | 37.05 | 37.35 | 36.86 | 37.08 | 00:00:00 | | 2007-07-09 | 133,300 | 37.30 | 37.33 | 36.85 | 37.00 | 00:00:00 | | 2007-07-10 | 85,700 | 36.96 | 37.38 | 36.61 | 36.75 | 00:00:00 | | 2007-07-11 | 115,500 | 36.45 | 36.72 | 36.25 | 36.53 | 00:00:00 | | 2007-07-12 | 85,100 | 36.80 | 37.55 | 36.41 | 37.53 | 00:00:00 | | 2007-07-13 | 132,000 | 37.80 | 38.17 | 37.70 | 37.76 | 00:00:00 | | 2007-07-16 | 105,000 | 37.95 | 38.22 | 37.82 | 38.20 | 00:00:00 | | 2007-07-17 | 74,700 | 38.08 | 38.21 | 37.63 | 38.03 | 00:00:00 | | 2007-07-18 | 99,900 | 37.78 | 38.06 | 37.36 | 37.57 | 00:00:00 | | 2007-07-19 | 536,500 | 39.60 | 40.40 | 39.12 | 40.25 | 00:00:00 | | 2007-07-20 | 256,400 | 40.50 | 40.87 | 39.80 | 39.99 | 00:00:00 | | 2007-07-23 | 233,500 | 40.25 | 41.34 | 40.19 | 41.31 | 00:00:00 | | 2007-07-24 | 142,100 | 41.30 | 41.30 | 40.38 | 40.76 | 00:00:00 | | 2007-07-25 | 166,200 | 40.10 | 40.86 | 40.05 | 40.46 | 00:00:00 | | 2007-07-26 | 207,200 | 40.60 | 40.79 | 39.05 | 39.24 | 00:00:00 | | 2007-07-27 | 237,400 | 38.70 | 39.76 | 38.70 | 39.10 | 00:00:00 | | 2007-07-30 | 99,600 | 39.25 | 39.90 | 38.95 | 39.84 | 00:00:00 | | 2007-07-31 | 81,600 | 40.05 | 40.16 | 39.50 | 39.95 | 00:00:00 | | 2007-08-01 | 102,800 | 38.90 | 39.71 | 38.90 | 39.60 | 00:00:00 | | 2007-08-02 | 85,700 | 39.55 | 40.19 | 39.34 | 40.00 | 00:00:00 | | 2007-08-03 | 59,700 | 39.90 | 40.05 | 39.32 | 39.42 | 00:00:00 | | 2007-08-06 | 78,700 | 39.00 | 39.80 | 39.00 | 39.80 | 00:00:00 | | 2007-08-07 | 43,300 | 39.90 | 39.90 | 39.35 | 39.75 | 00:00:00 | | 2007-08-08 | 47,300 | 39.95 | 40.06 | 39.60 | 39.82 | 00:00:00 | | 2007-08-09 | 137,300 | 39.80 | 40.53 | 39.77 | 39.88 | 00:00:00 | | 2007-08-10 | 238,800 | 39.45 | 40.57 | 39.45 | 39.91 | 00:00:00 | | 2007-08-13 | 119,100 | 39.70 | 39.86 | 38.91 | 39.28 | 00:00:00 | | 2007-08-15 | 98,000 | 38.47 | 39.42 | 38.35 | 39.07 | 00:00:00 | | 2007-08-16 | 332,600 | 38.28 | 38.60 | 37.20 | 37.20 | 00:00:00 | | 2007-08-17 | 217,900 | 37.80 | 38.97 | 37.80 | 38.65 | 00:00:00 | | 2007-08-20 | 53,400 | 38.60 | 38.99 | 38.42 | 38.50 | 00:00:00 | | 2007-08-21 | 36,000 | 38.83 | 38.93 | 38.59 | 38.80 | 00:00:00 | | 2007-08-22 | 50,700 | 38.85 | 38.94 | 38.47 | 38.62 | 00:00:00 | | 2007-08-23 | 62,000 | 39.03 | 39.23 | 38.63 | 38.70 | 00:00:00 | | 2007-08-24 | 28,500 | 38.55 | 39.00 | 38.54 | 39.00 | 00:00:00 | | 2007-08-27 | 27,700 | 38.90 | 38.97 | 38.39 | 38.58 | 00:00:00 | | 2007-08-28 | 28,400 | 38.53 | 38.64 | 38.14 | 38.17 | 00:00:00 | | 2007-08-29 | 42,900 | 37.85 | 38.63 | 37.85 | 38.50 | 00:00:00 | | 2007-08-30 | 44,000 | 38.60 | 39.04 | 38.48 | 38.86 | 00:00:00 | | 2007-08-31 | 46,700 | 39.05 | 39.72 | 39.05 | 39.68 | 00:00:00 | | 2007-09-03 | 41,300 | 39.40 | 39.90 | 39.40 | 39.50 | 00:00:00 | | 2007-09-04 | 38,000 | 39.35 | 39.88 | 39.35 | 39.65 | 00:00:00 | | 2007-09-05 | 61,800 | 39.75 | 39.94 | 39.08 | 39.43 | 00:00:00 | | 2007-09-06 | 89,300 | 39.63 | 40.44 | 39.63 | 40.42 | 00:00:00 | | 2007-09-07 | 108,700 | 40.49 | 41.23 | 40.35 | 40.49 | 00:00:00 | | 2007-09-10 | 61,400 | 40.15 | 40.49 | 39.90 | 40.06 | 00:00:00 | | 2007-09-11 | 49,700 | 40.37 | 40.87 | 40.31 | 40.68 | 00:00:00 | | 2007-09-12 | 45,500 | 40.72 | 41.09 | 40.43 | 40.88 | 00:00:00 | | 2007-09-13 | 90,200 | 40.80 | 41.66 | 40.80 | 41.52 | 00:00:00 | | 2007-09-14 | 46,600 | 41.50 | 41.69 | 41.06 | 41.40 | 00:00:00 | | 2007-09-17 | 54,500 | 41.20 | 41.42 | 40.98 | 41.27 | 00:00:00 | | 2007-09-18 | 103,000 | 40.80 | 41.33 | 40.61 | 41.18 | 00:00:00 | | 2007-09-19 | 137,100 | 41.77 | 41.93 | 41.50 | 41.51 | 00:00:00 | | 2007-09-20 | 63,300 | 41.50 | 41.80 | 41.35 | 41.46 | 00:00:00 | | 2007-09-21 | 70,300 | 41.50 | 41.94 | 41.50 | 41.85 | 00:00:00 | | 2007-09-24 | 46,400 | 41.65 | 41.70 | 41.19 | 41.65 | 00:00:00 | | 2007-09-25 | 52,700 | 41.46 | 41.56 | 40.88 | 41.05 | 00:00:00 | | 2007-09-26 | 39,900 | 41.16 | 41.32 | 40.86 | 41.08 | 00:00:00 | | 2007-09-27 | 98,700 | 41.25 | 41.45 | 40.15 | 40.64 | 00:00:00 | | 2007-09-28 | 46,000 | 40.73 | 41.14 | 40.36 | 41.04 | 00:00:00 | | 2007-10-01 | 32,200 | 41.03 | 41.60 | 40.83 | 41.56 | 00:00:00 | | 2007-10-02 | 51,400 | 41.73 | 41.84 | 41.13 | 41.56 | 00:00:00 | | 2007-10-03 | 14,500 | 41.72 | 41.90 | 41.43 | 41.64 | 00:00:00 | | 2007-10-04 | 33,700 | 41.40 | 41.58 | 40.87 | 40.98 | 00:00:00 | | 2007-10-05 | 53,000 | 40.88 | 41.84 | 40.76 | 41.82 | 00:00:00 | | 2007-10-08 | 269,400 | 40.00 | 40.06 | 39.01 | 39.80 | 00:00:00 | | 2007-10-09 | 94,500 | 40.05 | 40.41 | 39.84 | 39.95 | 00:00:00 | | 2007-10-10 | 72,100 | 40.20 | 40.20 | 39.63 | 39.70 | 00:00:00 | | 2007-10-11 | 139,600 | 39.68 | 39.86 | 38.74 | 39.05 | 00:00:00 | | 2007-10-12 | 103,100 | 38.73 | 39.67 | 38.50 | 39.41 | 00:00:00 | | 2007-10-15 | 66,700 | 39.45 | 39.45 | 38.97 | 38.98 | 00:00:00 | | 2007-10-16 | 58,300 | 38.80 | 39.09 | 38.59 | 38.83 | 00:00:00 | | 2007-10-17 | 72,000 | 38.67 | 39.80 | 38.47 | 39.62 | 00:00:00 | | 2007-10-18 | 179,000 | 39.97 | 39.97 | 38.01 | 38.24 | 00:00:00 | | 2007-10-19 | 105,500 | 38.10 | 38.35 | 37.80 | 37.90 | 00:00:00 | | 2007-10-22 | 103,500 | 37.60 | 37.86 | 37.19 | 37.82 | 00:00:00 | | 2007-10-23 | 75,200 | 37.95 | 37.95 | 37.35 | 37.52 | 00:00:00 | | 2007-10-24 | 127,700 | 37.55 | 37.60 | 36.86 | 37.20 | 00:00:00 | | 2007-10-25 | 42,800 | 37.33 | 37.42 | 37.05 | 37.17 | 00:00:00 | | 2007-10-26 | 42,200 | 37.30 | 37.32 | 37.03 | 37.12 | 00:00:00 | | 2007-10-29 | 75,000 | 37.40 | 37.83 | 37.05 | 37.80 | 00:00:00 | | 2007-10-30 | 49,100 | 37.53 | 37.56 | 37.31 | 37.42 | 00:00:00 | | 2007-10-31 | 52,400 | 37.31 | 37.44 | 36.92 | 37.35 | 00:00:00 | | 2007-11-01 | 35,800 | 37.41 | 37.52 | 36.47 | 36.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
