|
 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 | | 2000-06-19 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2000-06-20 | 84,400 | 42.92 | 44.92 | 42.92 | 44.46 | 00:00:00 | | 2000-06-21 | 113,900 | 45.00 | 45.00 | 43.38 | 44.00 | 00:00:00 | | 2000-06-22 | 44,100 | 44.12 | 44.17 | 42.96 | 43.33 | 00:00:00 | | 2000-06-23 | 56,800 | 43.33 | 43.67 | 42.46 | 43.29 | 00:00:00 | | 2000-06-26 | 35,900 | 43.50 | 44.10 | 41.50 | 44.00 | 00:00:00 | | 2000-06-27 | 28,200 | 43.50 | 43.88 | 42.53 | 43.45 | 00:00:00 | | 2000-06-28 | 40,600 | 43.62 | 43.62 | 41.50 | 42.22 | 00:00:00 | | 2000-06-29 | 38,800 | 43.50 | 43.50 | 39.12 | 39.50 | 00:00:00 | | 2000-06-30 | 53,400 | 40.00 | 41.25 | 38.00 | 38.88 | 00:00:00 | | 2000-07-03 | 30,200 | 39.50 | 40.00 | 38.25 | 39.75 | 00:00:00 | | 2000-07-04 | 39,300 | 40.00 | 40.47 | 38.75 | 40.47 | 00:00:00 | | 2000-07-05 | 49,500 | 41.00 | 42.75 | 39.45 | 39.75 | 00:00:00 | | 2000-07-06 | 93,800 | 40.75 | 40.75 | 36.00 | 38.25 | 00:00:00 | | 2000-07-07 | 0 | 38.25 | 38.25 | 38.25 | 38.25 | 00:00:00 | | 2000-07-10 | 63,200 | 40.12 | 40.12 | 38.12 | 38.81 | 00:00:00 | | 2000-07-11 | 22,900 | 38.38 | 39.35 | 38.30 | 39.35 | 00:00:00 | | 2000-07-12 | 32,400 | 39.00 | 41.22 | 39.00 | 40.38 | 00:00:00 | | 2000-07-13 | 47,900 | 41.12 | 44.42 | 40.50 | 44.42 | 00:00:00 | | 2000-07-14 | 63,400 | 44.25 | 44.62 | 43.12 | 44.03 | 00:00:00 | | 2000-07-17 | 94,700 | 45.00 | 46.22 | 44.62 | 45.03 | 00:00:00 | | 2000-07-18 | 150,100 | 46.00 | 46.62 | 43.88 | 44.88 | 00:00:00 | | 2000-07-19 | 89,100 | 44.75 | 44.88 | 41.50 | 43.47 | 00:00:00 | | 2000-07-20 | 163,000 | 43.12 | 49.70 | 43.12 | 49.28 | 00:00:00 | | 2000-07-21 | 150,600 | 49.62 | 50.50 | 47.75 | 48.30 | 00:00:00 | | 2000-07-24 | 0 | 48.30 | 48.30 | 48.30 | 48.30 | 00:00:00 | | 2000-07-25 | 63,600 | 48.88 | 50.25 | 46.75 | 48.88 | 00:00:00 | | 2000-07-26 | 56,300 | 49.62 | 49.62 | 47.88 | 48.25 | 00:00:00 | | 2000-07-27 | 0 | 48.25 | 48.25 | 48.25 | 48.25 | 00:00:00 | | 2000-07-28 | 41,100 | 47.50 | 47.50 | 45.25 | 46.75 | 00:00:00 | | 2000-07-31 | 59,000 | 47.50 | 49.38 | 46.50 | 49.00 | 00:00:00 | | 2000-08-01 | 44,200 | 49.12 | 50.50 | 48.58 | 50.17 | 00:00:00 | | 2000-08-02 | 63,100 | 50.50 | 50.75 | 49.00 | 50.38 | 00:00:00 | | 2000-08-03 | 57,600 | 50.00 | 50.12 | 45.25 | 47.50 | 00:00:00 | | 2000-08-04 | 26,500 | 48.75 | 49.47 | 47.62 | 49.00 | 00:00:00 | | 2000-08-07 | 32,000 | 48.38 | 49.70 | 48.12 | 49.25 | 00:00:00 | | 2000-08-08 | 63,500 | 48.25 | 50.75 | 47.25 | 50.12 | 00:00:00 | | 2000-08-09 | 0 | 50.12 | 50.12 | 50.12 | 50.12 | 00:00:00 | | 2000-08-10 | 72,300 | 51.50 | 52.75 | 50.30 | 52.53 | 00:00:00 | | 2000-08-11 | 99,300 | 52.25 | 55.12 | 51.50 | 54.95 | 00:00:00 | | 2000-08-14 | 47,900 | 54.50 | 54.88 | 52.62 | 53.38 | 00:00:00 | | 2000-08-15 | 30,200 | 53.50 | 54.45 | 53.05 | 53.30 | 00:00:00 | | 2000-08-16 | 41,600 | 53.38 | 54.47 | 53.12 | 54.45 | 00:00:00 | | 2000-08-17 | 46,900 | 53.75 | 54.62 | 53.25 | 54.45 | 00:00:00 | | 2000-08-18 | 24,400 | 54.50 | 54.58 | 53.12 | 53.88 | 00:00:00 | | 2000-08-21 | 20,000 | 54.12 | 54.12 | 52.62 | 53.25 | 00:00:00 | | 2000-08-22 | 46,800 | 53.62 | 54.47 | 52.75 | 54.25 | 00:00:00 | | 2000-08-23 | 30,900 | 53.62 | 53.62 | 51.50 | 52.58 | 00:00:00 | | 2000-08-24 | 23,600 | 52.50 | 53.88 | 52.50 | 53.62 | 00:00:00 | | 2000-08-25 | 51,200 | 53.75 | 54.95 | 53.75 | 54.55 | 00:00:00 | | 2000-08-28 | 30,100 | 54.50 | 54.95 | 53.12 | 54.38 | 00:00:00 | | 2000-08-29 | 23,200 | 54.88 | 54.97 | 53.38 | 53.38 | 00:00:00 | | 2000-08-30 | 33,700 | 53.50 | 54.90 | 52.00 | 54.38 | 00:00:00 | | 2000-08-31 | 85,100 | 54.72 | 56.45 | 54.50 | 56.00 | 00:00:00 | | 2000-09-01 | 86,600 | 55.50 | 58.75 | 55.25 | 57.88 | 00:00:00 | | 2000-09-04 | 57,800 | 58.25 | 60.25 | 58.12 | 60.25 | 00:00:00 | | 2000-09-05 | 58,300 | 60.50 | 60.50 | 59.00 | 59.50 | 00:00:00 | | 2000-09-06 | 36,400 | 58.75 | 59.25 | 57.00 | 57.25 | 00:00:00 | | 2000-09-07 | 45,600 | 57.00 | 58.25 | 55.25 | 58.00 | 00:00:00 | | 2000-09-08 | 26,300 | 57.50 | 57.62 | 56.50 | 56.62 | 00:00:00 | | 2000-09-11 | 71,300 | 56.25 | 57.25 | 54.25 | 55.88 | 00:00:00 | | 2000-09-12 | 29,500 | 55.00 | 55.75 | 53.88 | 53.88 | 00:00:00 | | 2000-09-13 | 61,600 | 53.88 | 55.00 | 51.80 | 52.47 | 00:00:00 | | 2000-09-14 | 42,300 | 53.00 | 55.50 | 52.50 | 54.20 | 00:00:00 | | 2000-09-15 | 30,500 | 53.25 | 54.25 | 52.62 | 53.88 | 00:00:00 | | 2000-09-18 | 46,700 | 51.50 | 52.38 | 50.12 | 51.25 | 00:00:00 | | 2000-09-19 | 28,200 | 50.12 | 51.62 | 50.12 | 50.62 | 00:00:00 | | 2000-09-20 | 39,600 | 52.50 | 52.50 | 50.50 | 51.00 | 00:00:00 | | 2000-09-21 | 91,700 | 50.50 | 51.75 | 48.50 | 49.50 | 00:00:00 | | 2000-09-22 | 80,800 | 47.75 | 50.83 | 45.25 | 50.83 | 00:00:00 | | 2000-09-25 | 35,000 | 50.88 | 53.50 | 50.00 | 52.00 | 00:00:00 | | 2000-09-26 | 32,400 | 51.50 | 52.75 | 50.50 | 51.75 | 00:00:00 | | 2000-09-27 | 36,900 | 51.62 | 54.88 | 51.62 | 53.75 | 00:00:00 | | 2000-09-28 | 44,200 | 54.50 | 55.00 | 53.00 | 54.62 | 00:00:00 | | 2000-09-29 | 44,200 | 54.50 | 57.25 | 54.50 | 55.50 | 00:00:00 | | 2000-10-02 | 33,400 | 54.25 | 57.25 | 54.25 | 56.62 | 00:00:00 | | 2000-10-03 | 0 | 56.62 | 56.62 | 56.62 | 56.62 | 00:00:00 | | 2000-10-04 | 53,600 | 54.50 | 54.50 | 51.00 | 52.17 | 00:00:00 | | 2000-10-05 | 72,400 | 53.50 | 54.12 | 50.25 | 51.12 | 00:00:00 | | 2000-10-06 | 53,700 | 50.25 | 51.70 | 47.62 | 48.12 | 00:00:00 | | 2000-10-09 | 58,900 | 48.12 | 48.75 | 45.75 | 46.75 | 00:00:00 | | 2000-10-10 | 31,500 | 47.50 | 47.88 | 46.50 | 47.45 | 00:00:00 | | 2000-10-11 | 56,700 | 45.75 | 46.00 | 42.62 | 45.00 | 00:00:00 | | 2000-10-12 | 79,400 | 43.00 | 46.50 | 43.00 | 44.08 | 00:00:00 | | 2000-10-13 | 51,900 | 42.75 | 47.62 | 42.75 | 47.25 | 00:00:00 | | 2000-10-16 | 45,800 | 49.38 | 49.88 | 47.85 | 48.62 | 00:00:00 | | 2000-10-17 | 50,400 | 48.38 | 48.88 | 46.28 | 46.54 | 00:00:00 | | 2000-10-18 | 51,300 | 47.12 | 47.88 | 44.00 | 47.50 | 00:00:00 | | 2000-10-19 | 86,500 | 47.50 | 47.50 | 45.00 | 45.00 | 00:00:00 | | 2000-10-20 | 86,800 | 46.75 | 46.75 | 43.90 | 44.97 | 00:00:00 | | 2000-10-23 | 59,400 | 45.50 | 45.62 | 44.12 | 44.25 | 00:00:00 | | 2000-10-24 | 69,700 | 45.50 | 48.70 | 45.12 | 48.22 | 00:00:00 | | 2000-10-25 | 38,200 | 48.38 | 48.38 | 45.38 | 46.75 | 00:00:00 | | 2000-10-26 | 29,100 | 46.75 | 48.00 | 45.62 | 46.38 | 00:00:00 | | 2000-10-27 | 34,200 | 47.50 | 48.75 | 47.00 | 48.25 | 00:00:00 | | 2000-10-30 | 20,000 | 48.25 | 48.25 | 47.00 | 47.00 | 00:00:00 | | 2000-10-31 | 0 | 47.00 | 47.00 | 47.00 | 47.00 | 00:00:00 | | 2000-11-01 | 25,500 | 48.38 | 49.70 | 47.50 | 48.53 | 00:00:00 | | 2000-11-02 | 22,200 | 49.25 | 49.47 | 47.00 | 48.62 | 00:00:00 | | 2000-11-03 | 26,300 | 47.00 | 48.50 | 46.75 | 47.50 | 00:00:00 | | 2000-11-06 | 37,000 | 48.25 | 49.72 | 48.25 | 49.30 | 00:00:00 | | 2000-11-07 | 32,400 | 49.50 | 49.62 | 47.28 | 48.25 | 00:00:00 | | 2000-11-08 | 23,700 | 48.75 | 49.38 | 47.62 | 48.00 | 00:00:00 | | 2000-11-09 | 31,900 | 47.50 | 48.00 | 45.25 | 47.50 | 00:00:00 | | 2000-11-10 | 80,400 | 47.50 | 47.50 | 42.00 | 43.97 | 00:00:00 | | 2000-11-13 | 81,700 | 43.25 | 43.50 | 40.53 | 40.53 | 00:00:00 | | 2000-11-14 | 0 | 40.53 | 40.53 | 40.53 | 40.53 | 00:00:00 | | 2000-11-15 | 25,900 | 44.25 | 44.25 | 42.05 | 42.85 | 00:00:00 | | 2000-11-16 | 57,700 | 42.62 | 42.62 | 39.62 | 40.72 | 00:00:00 | | 2000-11-17 | 58,300 | 39.50 | 40.12 | 38.15 | 39.22 | 00:00:00 | | 2000-11-20 | 60,300 | 39.50 | 39.88 | 37.53 | 38.22 | 00:00:00 | | 2000-11-21 | 31,800 | 38.25 | 39.38 | 37.62 | 38.08 | 00:00:00 | | 2000-11-22 | 88,700 | 38.25 | 38.38 | 33.50 | 34.83 | 00:00:00 | | 2000-11-23 | 70,300 | 35.00 | 36.95 | 35.00 | 35.88 | 00:00:00 | | 2000-11-24 | 68,700 | 37.25 | 37.25 | 35.00 | 36.10 | 00:00:00 | | 2000-11-27 | 60,500 | 37.25 | 38.50 | 36.53 | 36.53 | 00:00:00 | | 2000-11-28 | 97,900 | 37.25 | 37.25 | 33.00 | 35.38 | 00:00:00 | | 2000-11-29 | 76,100 | 33.75 | 33.75 | 31.25 | 32.47 | 00:00:00 | | 2000-11-30 | 99,900 | 30.75 | 31.48 | 30.27 | 30.40 | 00:00:00 | | 2000-12-01 | 67,500 | 30.25 | 33.00 | 30.25 | 32.50 | 00:00:00 | | 2000-12-04 | 46,500 | 32.88 | 32.88 | 30.62 | 31.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
