|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-01 | 35,800 | 37.41 | 37.52 | 36.47 | 36.91 | 00:00:00 | | 2007-11-02 | 45,700 | 36.83 | 36.83 | 36.34 | 36.72 | 00:00:00 | | 2007-11-05 | 72,400 | 36.38 | 36.51 | 36.15 | 36.44 | 00:00:00 | | 2007-11-06 | 27,100 | 36.55 | 36.75 | 36.19 | 36.67 | 00:00:00 | | 2007-11-07 | 28,500 | 36.58 | 37.01 | 36.42 | 36.66 | 00:00:00 | | 2007-11-08 | 102,800 | 36.23 | 36.43 | 35.55 | 35.57 | 00:00:00 | | 2007-11-09 | 54,500 | 36.00 | 36.09 | 35.12 | 35.33 | 00:00:00 | | 2007-11-12 | 125,100 | 35.05 | 35.24 | 34.65 | 34.90 | 00:00:00 | | 2007-11-13 | 43,700 | 34.70 | 35.05 | 34.65 | 34.78 | 00:00:00 | | 2007-11-14 | 29,900 | 35.50 | 35.50 | 35.04 | 35.35 | 00:00:00 | | 2007-11-15 | 42,300 | 35.34 | 35.34 | 34.51 | 34.60 | 00:00:00 | | 2007-11-16 | 43,100 | 34.51 | 35.25 | 34.51 | 35.04 | 00:00:00 | | 2007-11-19 | 59,900 | 34.90 | 35.17 | 34.55 | 34.92 | 00:00:00 | | 2007-11-20 | 46,100 | 34.90 | 35.39 | 34.85 | 34.94 | 00:00:00 | | 2007-11-21 | 52,300 | 34.75 | 35.12 | 34.60 | 34.86 | 00:00:00 | | 2007-11-22 | 22,100 | 34.78 | 35.10 | 34.75 | 34.81 | 00:00:00 | | 2007-11-23 | 49,600 | 34.83 | 35.03 | 34.36 | 34.83 | 00:00:00 | | 2007-11-26 | 39,800 | 35.05 | 35.16 | 34.46 | 34.65 | 00:00:00 | | 2007-11-27 | 47,600 | 34.50 | 34.64 | 34.04 | 34.38 | 00:00:00 | | 2007-11-28 | 74,100 | 34.33 | 34.84 | 33.91 | 34.71 | 00:00:00 | | 2007-11-29 | 35,700 | 34.63 | 35.29 | 34.63 | 34.88 | 00:00:00 | | 2007-11-30 | 54,500 | 34.85 | 35.22 | 34.85 | 34.96 | 00:00:00 | | 2007-12-03 | 51,400 | 34.92 | 35.77 | 34.64 | 35.52 | 00:00:00 | | 2007-12-04 | 55,500 | 35.68 | 35.92 | 35.26 | 35.46 | 00:00:00 | | 2007-12-05 | 31,800 | 35.13 | 35.80 | 35.13 | 35.70 | 00:00:00 | | 2007-12-06 | 37,600 | 35.80 | 35.84 | 35.36 | 35.50 | 00:00:00 | | 2007-12-07 | 30,300 | 35.60 | 36.15 | 35.53 | 35.69 | 00:00:00 | | 2007-12-10 | 34,100 | 35.60 | 36.12 | 35.51 | 35.99 | 00:00:00 | | 2007-12-11 | 51,700 | 35.97 | 36.99 | 35.97 | 36.49 | 00:00:00 | | 2007-12-12 | 61,400 | 35.90 | 36.42 | 35.73 | 35.89 | 00:00:00 | | 2007-12-13 | 27,600 | 35.82 | 36.18 | 35.70 | 35.71 | 00:00:00 | | 2007-12-14 | 26,400 | 35.95 | 35.95 | 35.36 | 35.71 | 00:00:00 | | 2007-12-17 | 36,600 | 35.45 | 35.59 | 35.05 | 35.07 | 00:00:00 | | 2007-12-18 | 49,500 | 35.00 | 35.70 | 35.00 | 35.14 | 00:00:00 | | 2007-12-19 | 46,300 | 35.30 | 35.67 | 35.30 | 35.40 | 00:00:00 | | 2007-12-20 | 35,900 | 35.77 | 35.99 | 35.51 | 35.61 | 00:00:00 | | 2007-12-21 | 39,900 | 35.75 | 36.01 | 35.60 | 35.73 | 00:00:00 | | 2007-12-24 | 0 | 35.73 | 35.73 | 35.73 | 35.73 | 00:00:00 | | 2007-12-25 | 0 | 35.73 | 35.73 | 35.73 | 35.73 | 00:00:00 | | 2007-12-26 | 0 | 35.73 | 35.73 | 35.73 | 35.73 | 00:00:00 | | 2007-12-27 | 36,200 | 35.83 | 36.18 | 35.36 | 35.36 | 00:00:00 | | 2007-12-28 | 19,300 | 35.50 | 35.62 | 35.36 | 35.62 | 00:00:00 | | 2007-12-31 | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 00:00:00 | | 2008-01-01 | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 00:00:00 | | 2008-01-02 | 50,400 | 35.45 | 35.66 | 34.38 | 34.42 | 00:00:00 | | 2008-01-03 | 30,600 | 34.45 | 34.64 | 34.26 | 34.48 | 00:00:00 | | 2008-01-04 | 45,800 | 34.35 | 34.67 | 33.86 | 33.88 | 00:00:00 | | 2008-01-07 | 78,500 | 33.60 | 33.60 | 32.72 | 32.94 | 00:00:00 | | 2008-01-08 | 49,600 | 32.85 | 33.22 | 32.48 | 32.98 | 00:00:00 | | 2008-01-09 | 33,400 | 33.04 | 33.18 | 32.51 | 32.63 | 00:00:00 | | 2008-01-10 | 35,200 | 32.80 | 33.04 | 32.60 | 32.82 | 00:00:00 | | 2008-01-11 | 30,400 | 32.83 | 33.13 | 32.50 | 32.58 | 00:00:00 | | 2008-01-14 | 55,600 | 32.55 | 34.51 | 32.47 | 33.40 | 00:00:00 | | 2008-01-15 | 36,100 | 33.50 | 33.60 | 32.75 | 32.86 | 00:00:00 | | 2008-01-16 | 60,300 | 32.50 | 33.77 | 32.35 | 33.59 | 00:00:00 | | 2008-01-17 | 35,000 | 33.80 | 33.98 | 33.45 | 33.84 | 00:00:00 | | 2008-01-18 | 50,700 | 33.87 | 34.51 | 33.41 | 33.70 | 00:00:00 | | 2008-01-21 | 183,300 | 33.25 | 33.41 | 30.62 | 30.77 | 00:00:00 | | 2008-01-22 | 258,600 | 28.43 | 31.68 | 28.43 | 31.68 | 00:00:00 | | 2008-01-23 | 102,300 | 31.60 | 31.60 | 29.40 | 29.80 | 00:00:00 | | 2008-01-24 | 80,000 | 30.95 | 31.39 | 30.40 | 31.23 | 00:00:00 | | 2008-01-25 | 51,400 | 31.55 | 32.06 | 31.11 | 31.33 | 00:00:00 | | 2008-01-28 | 32,200 | 30.80 | 31.19 | 30.59 | 31.01 | 00:00:00 | | 2008-01-29 | 20,700 | 31.00 | 31.72 | 30.83 | 31.65 | 00:00:00 | | 2008-01-30 | 33,600 | 32.12 | 32.59 | 31.31 | 31.54 | 00:00:00 | | 2008-01-31 | 47,900 | 31.45 | 32.29 | 30.90 | 32.00 | 00:00:00 | | 2008-02-01 | 33,200 | 32.40 | 33.02 | 31.90 | 32.17 | 00:00:00 | | 2008-02-04 | 29,000 | 32.60 | 32.60 | 32.28 | 32.44 | 00:00:00 | | 2008-02-05 | 21,200 | 32.30 | 32.45 | 31.78 | 31.90 | 00:00:00 | | 2008-02-06 | 28,000 | 31.28 | 32.65 | 31.28 | 32.32 | 00:00:00 | | 2008-02-07 | 26,800 | 32.12 | 32.35 | 31.60 | 32.32 | 00:00:00 | | 2008-02-08 | 19,000 | 32.20 | 32.90 | 32.20 | 32.69 | 00:00:00 | | 2008-02-11 | 25,000 | 32.50 | 33.14 | 32.45 | 33.14 | 00:00:00 | | 2008-02-12 | 18,200 | 33.44 | 33.51 | 33.18 | 33.32 | 00:00:00 | | 2008-02-13 | 11,100 | 33.18 | 33.43 | 32.90 | 33.34 | 00:00:00 | | 2008-02-14 | 18,100 | 33.60 | 33.90 | 33.13 | 33.13 | 00:00:00 | | 2008-02-15 | 12,600 | 33.27 | 33.27 | 32.27 | 32.48 | 00:00:00 | | 2008-02-18 | 8,500 | 32.65 | 33.23 | 32.65 | 33.13 | 00:00:00 | | 2008-02-19 | 13,900 | 32.95 | 33.37 | 32.64 | 33.08 | 00:00:00 | | 2008-02-20 | 11,900 | 32.62 | 32.98 | 32.58 | 32.93 | 00:00:00 | | 2008-02-21 | 17,200 | 32.88 | 33.50 | 32.86 | 32.97 | 00:00:00 | | 2008-02-22 | 20,800 | 32.80 | 33.00 | 32.22 | 32.22 | 00:00:00 | | 2008-02-25 | 22,300 | 32.40 | 32.47 | 31.87 | 32.05 | 00:00:00 | | 2008-02-26 | 25,800 | 32.30 | 32.74 | 32.28 | 32.71 | 00:00:00 | | 2008-02-27 | 8,100 | 32.83 | 32.91 | 32.30 | 32.49 | 00:00:00 | | 2008-02-28 | 14,000 | 32.50 | 33.01 | 32.23 | 32.31 | 00:00:00 | | 2008-02-29 | 17,400 | 32.13 | 32.39 | 31.58 | 31.58 | 00:00:00 | | 2008-03-03 | 17,200 | 31.10 | 31.85 | 31.05 | 31.78 | 00:00:00 | | 2008-03-04 | 13,000 | 31.50 | 31.67 | 31.10 | 31.26 | 00:00:00 | | 2008-03-05 | 12,100 | 31.53 | 31.79 | 31.15 | 31.60 | 00:00:00 | | 2008-03-06 | 13,800 | 31.80 | 31.80 | 31.29 | 31.45 | 00:00:00 | | 2008-03-07 | 13,600 | 31.23 | 32.00 | 31.23 | 31.56 | 00:00:00 | | 2008-03-10 | 18,900 | 31.50 | 32.16 | 31.46 | 31.93 | 00:00:00 | | 2008-03-11 | 6,400 | 31.95 | 32.24 | 31.64 | 31.97 | 00:00:00 | | 2008-03-12 | 9,600 | 32.30 | 32.32 | 31.73 | 31.85 | 00:00:00 | | 2008-03-13 | 18,900 | 31.50 | 31.88 | 31.38 | 31.65 | 00:00:00 | | 2008-03-14 | 13,000 | 31.95 | 32.10 | 31.21 | 31.31 | 00:00:00 | | 2008-03-17 | 43,900 | 30.52 | 30.90 | 30.25 | 30.88 | 00:00:00 | | 2008-03-18 | 24,500 | 31.08 | 31.47 | 30.57 | 31.47 | 00:00:00 | | 2008-03-19 | 22,700 | 31.63 | 31.80 | 30.88 | 31.31 | 00:00:00 | | 2008-03-20 | 28,400 | 31.23 | 31.91 | 31.23 | 31.71 | 00:00:00 | | 2008-03-21 | 0 | 31.71 | 31.71 | 31.71 | 31.71 | 00:00:00 | | 2008-03-24 | 0 | 31.71 | 31.71 | 31.71 | 31.71 | 00:00:00 | | 2008-03-25 | 19,500 | 32.52 | 32.85 | 32.24 | 32.79 | 00:00:00 | | 2008-03-26 | 10,600 | 32.55 | 32.95 | 32.44 | 32.68 | 00:00:00 | | 2008-03-27 | 36,500 | 31.55 | 31.63 | 30.69 | 31.23 | 00:00:00 | | 2008-03-28 | 17,400 | 31.45 | 31.90 | 31.45 | 31.62 | 00:00:00 | | 2008-03-31 | 12,300 | 31.22 | 31.54 | 31.00 | 31.37 | 00:00:00 | | 2008-04-01 | 15,300 | 31.25 | 32.01 | 31.23 | 31.85 | 00:00:00 | | 2008-04-02 | 27,100 | 31.81 | 31.81 | 31.43 | 31.71 | 00:00:00 | | 2008-04-03 | 26,900 | 31.55 | 32.43 | 31.32 | 32.30 | 00:00:00 | | 2008-04-04 | 30,900 | 32.60 | 33.31 | 32.50 | 33.22 | 00:00:00 | | 2008-04-07 | 13,500 | 33.48 | 33.90 | 33.38 | 33.88 | 00:00:00 | | 2008-04-08 | 13,000 | 33.65 | 33.66 | 33.37 | 33.45 | 00:00:00 | | 2008-04-09 | 15,300 | 33.30 | 33.91 | 33.16 | 33.18 | 00:00:00 | | 2008-04-10 | 11,200 | 33.45 | 33.55 | 33.21 | 33.49 | 00:00:00 | | 2008-04-11 | 11,200 | 33.46 | 33.70 | 32.72 | 32.75 | 00:00:00 | | 2008-04-14 | 13,500 | 32.18 | 32.50 | 32.03 | 32.13 | 00:00:00 | | 2008-04-15 | 10,600 | 31.95 | 32.28 | 31.88 | 32.10 | 00:00:00 | | 2008-04-16 | 28,800 | 32.30 | 32.65 | 32.10 | 32.35 | 00:00:00 | | 2008-04-17 | 10,200 | 32.36 | 32.51 | 31.95 | 32.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
