|
 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 | | 2008-04-17 | 10,200 | 32.36 | 32.51 | 31.95 | 32.07 | 00:00:00 | | 2008-04-18 | 7,500 | 32.25 | 32.95 | 32.20 | 32.95 | 00:00:00 | | 2008-04-21 | 6,500 | 32.72 | 32.74 | 32.36 | 32.62 | 00:00:00 | | 2008-04-22 | 15,000 | 32.40 | 32.40 | 31.82 | 31.90 | 00:00:00 | | 2008-04-23 | 11,700 | 31.90 | 32.77 | 31.90 | 32.42 | 00:00:00 | | 2008-04-24 | 30,800 | 32.52 | 33.12 | 32.00 | 33.00 | 00:00:00 | | 2008-04-25 | 12,600 | 32.90 | 33.13 | 32.79 | 33.02 | 00:00:00 | | 2008-04-28 | 13,800 | 32.76 | 33.05 | 32.56 | 32.68 | 00:00:00 | | 2008-04-29 | 40,600 | 32.67 | 33.61 | 32.46 | 33.56 | 00:00:00 | | 2008-04-30 | 51,400 | 31.70 | 32.75 | 30.93 | 32.71 | 00:00:00 | | 2008-05-02 | 15,500 | 32.73 | 32.75 | 32.29 | 32.33 | 00:00:00 | | 2008-05-05 | 19,900 | 32.46 | 32.50 | 32.29 | 32.50 | 00:00:00 | | 2008-05-06 | 15,600 | 32.45 | 32.65 | 31.82 | 32.08 | 00:00:00 | | 2008-05-07 | 9,500 | 32.30 | 32.47 | 32.09 | 32.10 | 00:00:00 | | 2008-05-08 | 14,300 | 31.85 | 31.98 | 31.72 | 31.84 | 00:00:00 | | 2008-05-09 | 18,400 | 31.75 | 31.75 | 31.35 | 31.40 | 00:00:00 | | 2008-05-12 | 5,200 | 31.55 | 32.03 | 31.55 | 32.03 | 00:00:00 | | 2008-05-13 | 20,100 | 32.15 | 32.56 | 32.15 | 32.48 | 00:00:00 | | 2008-05-14 | 7,400 | 32.59 | 32.69 | 32.31 | 32.69 | 00:00:00 | | 2008-05-15 | 10,900 | 32.54 | 32.86 | 32.35 | 32.84 | 00:00:00 | | 2008-05-16 | 20,300 | 32.78 | 33.15 | 32.75 | 32.94 | 00:00:00 | | 2008-05-19 | 23,700 | 33.00 | 33.56 | 33.00 | 33.56 | 00:00:00 | | 2008-05-20 | 33,600 | 33.55 | 33.90 | 33.40 | 33.48 | 00:00:00 | | 2008-05-21 | 15,100 | 33.69 | 33.85 | 33.32 | 33.41 | 00:00:00 | | 2008-05-22 | 6,200 | 33.30 | 33.57 | 33.30 | 33.57 | 00:00:00 | | 2008-05-23 | 11,300 | 33.53 | 33.75 | 33.20 | 33.20 | 00:00:00 | | 2008-05-26 | 7,400 | 33.12 | 33.64 | 33.12 | 33.48 | 00:00:00 | | 2008-05-27 | 10,600 | 33.61 | 33.61 | 33.26 | 33.28 | 00:00:00 | | 2008-05-28 | 39,100 | 33.45 | 35.02 | 33.45 | 34.89 | 00:00:00 | | 2008-05-29 | 40,800 | 35.02 | 35.68 | 34.96 | 35.54 | 00:00:00 | | 2008-05-30 | 10,000 | 35.40 | 35.68 | 35.28 | 35.51 | 00:00:00 | | 2008-06-02 | 24,100 | 35.53 | 35.53 | 34.69 | 34.71 | 00:00:00 | | 2008-06-03 | 28,900 | 34.98 | 35.75 | 34.98 | 35.50 | 00:00:00 | | 2008-06-04 | 14,500 | 34.92 | 35.21 | 34.91 | 35.15 | 00:00:00 | | 2008-06-05 | 16,400 | 35.10 | 35.26 | 34.57 | 34.67 | 00:00:00 | | 2008-06-06 | 15,800 | 34.65 | 34.74 | 34.15 | 34.29 | 00:00:00 | | 2008-06-10 | 12,500 | 33.82 | 34.50 | 33.82 | 34.50 | 00:00:00 | | 2008-06-11 | 11,500 | 34.40 | 34.64 | 34.02 | 34.18 | 00:00:00 | | 2008-06-12 | 8,800 | 34.12 | 34.34 | 33.98 | 34.23 | 00:00:00 | | 2008-06-13 | 8,700 | 34.09 | 34.51 | 33.94 | 34.51 | 00:00:00 | | 2008-06-16 | 11,900 | 34.52 | 34.53 | 34.05 | 34.21 | 00:00:00 | | 2008-06-17 | 11,800 | 34.32 | 34.60 | 34.30 | 34.35 | 00:00:00 | | 2008-06-18 | 13,900 | 34.30 | 34.30 | 33.97 | 34.06 | 00:00:00 | | 2008-06-19 | 15,800 | 33.85 | 34.22 | 33.72 | 33.95 | 00:00:00 | | 2008-06-20 | 11,300 | 33.80 | 34.01 | 33.13 | 33.14 | 00:00:00 | | 2008-06-23 | 15,100 | 33.26 | 33.41 | 33.10 | 33.20 | 00:00:00 | | 2008-06-24 | 20,600 | 33.22 | 33.55 | 32.98 | 33.40 | 00:00:00 | | 2008-06-25 | 10,900 | 33.25 | 33.83 | 33.25 | 33.83 | 00:00:00 | | 2008-06-26 | 10,900 | 33.55 | 33.71 | 33.20 | 33.30 | 00:00:00 | | 2008-06-27 | 32,100 | 33.10 | 33.75 | 33.10 | 33.27 | 00:00:00 | | 2008-06-30 | 26,900 | 33.45 | 33.62 | 33.04 | 33.28 | 00:00:00 | | 2008-07-01 | 28,900 | 33.10 | 33.19 | 32.10 | 32.15 | 00:00:00 | | 2008-07-02 | 13,100 | 32.70 | 32.92 | 32.42 | 32.43 | 00:00:00 | | 2008-07-03 | 18,700 | 32.25 | 33.10 | 32.25 | 33.10 | 00:00:00 | | 2008-07-04 | 11,000 | 33.10 | 33.33 | 32.94 | 33.20 | 00:00:00 | | 2008-07-07 | 17,000 | 33.10 | 33.80 | 33.10 | 33.42 | 00:00:00 | | 2008-07-08 | 18,000 | 33.18 | 33.36 | 32.81 | 32.91 | 00:00:00 | | 2008-07-09 | 10,300 | 33.23 | 33.42 | 33.15 | 33.15 | 00:00:00 | | 2008-07-10 | 13,700 | 32.75 | 33.19 | 32.68 | 32.96 | 00:00:00 | | 2008-07-11 | 13,800 | 32.98 | 32.98 | 32.10 | 32.10 | 00:00:00 | | 2008-07-14 | 12,900 | 32.29 | 32.85 | 32.29 | 32.35 | 00:00:00 | | 2008-07-15 | 35,900 | 32.16 | 32.74 | 32.16 | 32.72 | 00:00:00 | | 2008-07-16 | 36,000 | 32.60 | 34.12 | 32.32 | 34.10 | 00:00:00 | | 2008-07-17 | 20,600 | 34.21 | 34.64 | 34.21 | 34.63 | 00:00:00 | | 2008-07-18 | 23,700 | 34.54 | 35.02 | 34.54 | 34.97 | 00:00:00 | | 2008-07-21 | 10,300 | 35.10 | 35.48 | 35.00 | 35.06 | 00:00:00 | | 2008-07-22 | 22,100 | 34.93 | 35.60 | 34.81 | 35.35 | 00:00:00 | | 2008-07-23 | 13,500 | 35.65 | 35.70 | 35.00 | 35.15 | 00:00:00 | | 2008-07-24 | 11,000 | 35.05 | 35.20 | 34.65 | 34.75 | 00:00:00 | | 2008-07-25 | 14,000 | 34.80 | 34.85 | 33.98 | 34.20 | 00:00:00 | | 2008-07-28 | 16,000 | 34.43 | 34.52 | 33.86 | 33.91 | 00:00:00 | | 2008-07-29 | 154,400 | 35.95 | 37.52 | 35.35 | 37.45 | 00:00:00 | | 2008-07-30 | 83,300 | 37.60 | 37.70 | 36.90 | 37.00 | 00:00:00 | | 2008-07-31 | 39,100 | 37.15 | 37.46 | 36.95 | 37.11 | 00:00:00 | | 2008-08-01 | 22,800 | 37.02 | 37.32 | 37.02 | 37.18 | 00:00:00 | | 2008-08-04 | 27,800 | 37.32 | 37.41 | 36.98 | 37.08 | 00:00:00 | | 2008-08-05 | 39,900 | 37.23 | 37.53 | 37.12 | 37.33 | 00:00:00 | | 2008-08-06 | 35,700 | 37.48 | 37.94 | 37.36 | 37.90 | 00:00:00 | | 2008-08-07 | 33,800 | 37.80 | 38.16 | 37.78 | 38.10 | 00:00:00 | | 2008-08-08 | 21,100 | 38.00 | 38.26 | 37.62 | 38.22 | 00:00:00 | | 2008-08-11 | 51,600 | 38.25 | 38.73 | 38.05 | 38.60 | 00:00:00 | | 2008-08-12 | 27,700 | 38.19 | 38.47 | 38.01 | 38.46 | 00:00:00 | | 2008-08-13 | 36,500 | 38.26 | 38.65 | 38.11 | 38.24 | 00:00:00 | | 2008-08-14 | 32,500 | 38.45 | 38.88 | 38.35 | 38.86 | 00:00:00 | | 2008-08-15 | 17,700 | 38.75 | 38.75 | 38.33 | 38.60 | 00:00:00 | | 2008-08-18 | 25,900 | 38.50 | 38.53 | 38.23 | 38.23 | 00:00:00 | | 2008-08-19 | 18,000 | 38.00 | 38.15 | 37.83 | 37.91 | 00:00:00 | | 2008-08-20 | 22,800 | 38.10 | 38.10 | 37.45 | 37.81 | 00:00:00 | | 2008-08-21 | 16,800 | 37.53 | 37.63 | 37.36 | 37.55 | 00:00:00 | | 2008-08-22 | 14,900 | 37.50 | 37.99 | 37.33 | 37.99 | 00:00:00 | | 2008-08-25 | 11,500 | 37.70 | 38.04 | 37.65 | 37.67 | 00:00:00 | | 2008-08-26 | 18,700 | 37.70 | 38.24 | 37.69 | 38.06 | 00:00:00 | | 2008-08-27 | 13,900 | 38.00 | 38.10 | 37.74 | 38.10 | 00:00:00 | | 2008-08-28 | 13,200 | 37.75 | 38.46 | 37.66 | 38.40 | 00:00:00 | | 2008-08-29 | 12,000 | 38.35 | 38.35 | 38.04 | 38.18 | 00:00:00 | | 2008-09-01 | 6,000 | 37.80 | 38.41 | 37.80 | 38.25 | 00:00:00 | | 2008-09-02 | 26,600 | 38.15 | 38.70 | 38.05 | 38.31 | 00:00:00 | | 2008-09-03 | 15,200 | 38.25 | 38.67 | 38.21 | 38.44 | 00:00:00 | | 2008-09-04 | 40,700 | 38.28 | 39.01 | 38.10 | 38.20 | 00:00:00 | | 2008-09-05 | 18,200 | 38.05 | 38.05 | 37.44 | 37.81 | 00:00:00 | | 2008-09-08 | 24,300 | 38.40 | 38.40 | 37.85 | 38.01 | 00:00:00 | | 2008-09-09 | 17,700 | 37.85 | 37.85 | 37.28 | 37.33 | 00:00:00 | | 2008-09-10 | 10,600 | 37.70 | 37.70 | 37.12 | 37.28 | 00:00:00 | | 2008-09-11 | 27,500 | 37.03 | 37.18 | 36.46 | 37.13 | 00:00:00 | | 2008-09-12 | 12,900 | 37.65 | 37.65 | 37.14 | 37.24 | 00:00:00 | | 2008-09-15 | 51,100 | 36.50 | 38.26 | 36.37 | 38.26 | 00:00:00 | | 2008-09-16 | 167,800 | 37.70 | 39.63 | 37.70 | 39.49 | 00:00:00 | | 2008-09-17 | 149,900 | 39.85 | 40.22 | 38.28 | 38.56 | 00:00:00 | | 2008-09-18 | 69,100 | 38.00 | 38.37 | 37.85 | 38.03 | 00:00:00 | | 2008-09-19 | 167,600 | 39.40 | 40.70 | 39.12 | 40.42 | 00:00:00 | | 2008-09-22 | 45,200 | 39.80 | 39.96 | 38.80 | 39.13 | 00:00:00 | | 2008-09-23 | 22,600 | 39.00 | 39.42 | 38.79 | 38.98 | 00:00:00 | | 2008-09-24 | 24,000 | 39.36 | 39.59 | 38.96 | 39.06 | 00:00:00 | | 2008-09-25 | 28,900 | 39.14 | 39.67 | 38.87 | 39.47 | 00:00:00 | | 2008-09-26 | 37,900 | 38.92 | 39.63 | 38.92 | 39.06 | 00:00:00 | | 2008-09-29 | 54,900 | 38.80 | 39.26 | 38.19 | 38.43 | 00:00:00 | | 2008-09-30 | 85,700 | 37.50 | 37.90 | 36.74 | 37.63 | 00:00:00 | | 2008-10-01 | 47,800 | 37.73 | 37.82 | 36.62 | 37.40 | 00:00:00 | | 2008-10-02 | 37,700 | 36.69 | 36.83 | 35.53 | 35.80 | 00:00:00 | | 2008-10-03 | 32,600 | 35.50 | 35.62 | 33.45 | 34.54 | 00:00:00 | | 2008-10-06 | 129,100 | 32.00 | 33.64 | 27.83 | 28.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
