|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-06 | 129,100 | 32.00 | 33.64 | 27.83 | 28.82 | 00:00:00 | | 2008-10-07 | 140,000 | 28.79 | 29.12 | 24.80 | 26.99 | 00:00:00 | | 2008-10-08 | 129,000 | 26.01 | 28.73 | 26.00 | 26.65 | 00:00:00 | | 2008-10-09 | 81,100 | 27.38 | 27.42 | 25.65 | 26.42 | 00:00:00 | | 2008-10-10 | 119,800 | 24.12 | 25.43 | 23.30 | 24.36 | 00:00:00 | | 2008-10-13 | 120,300 | 27.16 | 27.89 | 25.83 | 27.88 | 00:00:00 | | 2008-10-14 | 86,300 | 28.15 | 29.73 | 27.72 | 28.20 | 00:00:00 | | 2008-10-15 | 49,300 | 28.39 | 28.39 | 25.40 | 25.77 | 00:00:00 | | 2008-10-16 | 52,700 | 23.95 | 26.20 | 23.70 | 25.76 | 00:00:00 | | 2008-10-17 | 43,700 | 26.48 | 27.73 | 26.43 | 27.28 | 00:00:00 | | 2008-10-20 | 19,400 | 27.60 | 28.00 | 27.42 | 27.78 | 00:00:00 | | 2008-10-21 | 24,400 | 27.93 | 28.00 | 26.32 | 27.23 | 00:00:00 | | 2008-10-22 | 13,800 | 26.75 | 27.15 | 26.43 | 27.03 | 00:00:00 | | 2008-10-23 | 35,800 | 26.98 | 27.77 | 26.23 | 26.58 | 00:00:00 | | 2008-10-24 | 51,800 | 25.33 | 26.01 | 23.68 | 25.81 | 00:00:00 | | 2008-10-27 | 54,600 | 23.35 | 24.74 | 22.94 | 24.74 | 00:00:00 | | 2008-10-28 | 63,200 | 24.10 | 25.00 | 20.91 | 23.75 | 00:00:00 | | 2008-10-29 | 36,100 | 25.65 | 27.00 | 25.65 | 26.44 | 00:00:00 | | 2008-10-30 | 23,300 | 27.33 | 27.33 | 26.27 | 26.79 | 00:00:00 | | 2008-10-31 | 24,900 | 26.55 | 28.00 | 26.55 | 27.50 | 00:00:00 | | 2008-11-03 | 29,900 | 28.15 | 28.49 | 27.66 | 28.49 | 00:00:00 | | 2008-11-04 | 38,300 | 28.52 | 29.72 | 28.17 | 29.31 | 00:00:00 | | 2008-11-05 | 26,800 | 29.25 | 29.76 | 28.44 | 28.60 | 00:00:00 | | 2008-11-06 | 29,900 | 28.23 | 28.80 | 26.50 | 27.00 | 00:00:00 | | 2008-11-07 | 10,600 | 27.50 | 28.17 | 27.00 | 27.82 | 00:00:00 | | 2008-11-10 | 13,600 | 28.28 | 29.25 | 28.10 | 28.10 | 00:00:00 | | 2008-11-11 | 7,900 | 28.05 | 28.50 | 27.10 | 27.23 | 00:00:00 | | 2008-11-12 | 27,100 | 27.51 | 28.52 | 27.00 | 27.33 | 00:00:00 | | 2008-11-13 | 19,900 | 27.00 | 27.44 | 26.59 | 26.75 | 00:00:00 | | 2008-11-14 | 18,800 | 27.78 | 28.33 | 27.70 | 28.05 | 00:00:00 | | 2008-11-17 | 11,100 | 27.50 | 28.17 | 26.51 | 27.17 | 00:00:00 | | 2008-11-18 | 20,200 | 26.70 | 27.01 | 25.45 | 26.35 | 00:00:00 | | 2008-11-19 | 10,800 | 26.22 | 26.60 | 25.65 | 25.67 | 00:00:00 | | 2008-11-20 | 37,400 | 25.00 | 25.10 | 24.16 | 24.95 | 00:00:00 | | 2008-11-21 | 19,900 | 24.78 | 25.09 | 23.77 | 24.03 | 00:00:00 | | 2008-11-24 | 13,500 | 24.31 | 26.81 | 24.31 | 26.40 | 00:00:00 | | 2008-11-25 | 23,200 | 26.50 | 28.22 | 26.50 | 26.92 | 00:00:00 | | 2008-11-26 | 19,100 | 26.97 | 27.40 | 26.30 | 27.40 | 00:00:00 | | 2008-11-27 | 11,300 | 27.30 | 27.75 | 26.42 | 26.93 | 00:00:00 | | 2008-11-28 | 8,800 | 26.80 | 26.88 | 26.44 | 26.85 | 00:00:00 | | 2008-12-01 | 12,300 | 26.80 | 26.80 | 25.68 | 25.88 | 00:00:00 | | 2008-12-02 | 20,100 | 26.09 | 26.11 | 25.50 | 26.09 | 00:00:00 | | 2008-12-03 | 11,800 | 25.88 | 26.87 | 24.98 | 26.58 | 00:00:00 | | 2008-12-04 | 19,900 | 26.55 | 27.13 | 25.85 | 25.85 | 00:00:00 | | 2008-12-05 | 10,600 | 26.30 | 26.30 | 25.03 | 25.50 | 00:00:00 | | 2008-12-08 | 22,600 | 26.90 | 27.85 | 26.87 | 27.16 | 00:00:00 | | 2008-12-09 | 34,700 | 27.02 | 28.05 | 26.75 | 27.55 | 00:00:00 | | 2008-12-10 | 27,500 | 27.80 | 28.14 | 26.40 | 26.72 | 00:00:00 | | 2008-12-11 | 21,800 | 26.15 | 26.38 | 25.40 | 25.55 | 00:00:00 | | 2008-12-12 | 43,100 | 24.50 | 25.36 | 24.27 | 25.36 | 00:00:00 | | 2008-12-15 | 20,900 | 25.09 | 25.50 | 24.46 | 24.88 | 00:00:00 | | 2008-12-16 | 26,100 | 24.98 | 25.85 | 24.98 | 25.56 | 00:00:00 | | 2008-12-17 | 38,300 | 25.70 | 25.70 | 24.13 | 24.60 | 00:00:00 | | 2008-12-18 | 44,800 | 24.62 | 24.85 | 24.27 | 24.64 | 00:00:00 | | 2008-12-19 | 43,300 | 24.40 | 25.33 | 24.20 | 25.02 | 00:00:00 | | 2008-12-22 | 58,400 | 24.75 | 24.89 | 24.19 | 24.48 | 00:00:00 | | 2008-12-23 | 62,800 | 24.55 | 24.60 | 24.09 | 24.16 | 00:00:00 | | 2008-12-29 | 95,100 | 24.18 | 24.66 | 23.91 | 24.30 | 00:00:00 | | 2008-12-30 | 52,400 | 24.70 | 25.19 | 24.65 | 25.05 | 00:00:00 | | 2009-01-02 | 25,800 | 25.50 | 26.05 | 24.80 | 26.05 | 00:00:00 | | 2009-01-05 | 14,800 | 26.25 | 26.54 | 25.90 | 26.31 | 00:00:00 | | 2009-01-06 | 4,300 | 26.27 | 26.80 | 26.10 | 26.53 | 00:00:00 | | 2009-01-07 | 12,100 | 26.80 | 27.16 | 26.27 | 26.80 | 00:00:00 | | 2009-01-08 | 8,600 | 26.77 | 27.36 | 26.40 | 27.04 | 00:00:00 | | 2009-01-09 | 17,100 | 27.31 | 27.65 | 27.20 | 27.36 | 00:00:00 | | 2009-01-12 | 11,200 | 27.35 | 27.71 | 26.89 | 26.89 | 00:00:00 | | 2009-01-13 | 7,300 | 26.82 | 27.75 | 26.82 | 27.56 | 00:00:00 | | 2009-01-14 | 13,900 | 27.44 | 27.44 | 25.77 | 25.98 | 00:00:00 | | 2009-01-15 | 7,600 | 26.30 | 26.30 | 25.60 | 25.95 | 00:00:00 | | 2009-01-16 | 11,100 | 26.46 | 27.62 | 26.16 | 26.78 | 00:00:00 | | 2009-01-19 | 5,600 | 26.95 | 26.95 | 26.32 | 26.50 | 00:00:00 | | 2009-01-20 | 7,200 | 25.97 | 26.72 | 25.28 | 25.97 | 00:00:00 | | 2009-01-21 | 3,900 | 26.25 | 26.80 | 26.08 | 26.59 | 00:00:00 | | 2009-01-22 | 6,600 | 26.85 | 27.55 | 26.77 | 26.93 | 00:00:00 | | 2009-01-23 | 5,200 | 26.70 | 26.70 | 25.12 | 25.99 | 00:00:00 | | 2009-01-26 | 7,400 | 25.63 | 26.28 | 25.50 | 26.03 | 00:00:00 | | 2009-01-27 | 7,000 | 26.20 | 26.27 | 25.83 | 26.26 | 00:00:00 | | 2009-01-28 | 19,800 | 27.35 | 28.22 | 27.35 | 27.73 | 00:00:00 | | 2009-01-29 | 32,700 | 27.42 | 27.92 | 27.42 | 27.90 | 00:00:00 | | 2009-01-30 | 10,700 | 27.90 | 28.25 | 27.57 | 27.89 | 00:00:00 | | 2009-02-02 | 17,000 | 27.35 | 27.67 | 27.25 | 27.65 | 00:00:00 | | 2009-02-03 | 12,600 | 27.78 | 28.07 | 27.58 | 27.92 | 00:00:00 | | 2009-02-04 | 8,200 | 27.92 | 28.85 | 27.87 | 28.56 | 00:00:00 | | 2009-02-05 | 14,200 | 28.23 | 29.24 | 28.23 | 29.22 | 00:00:00 | | 2009-02-06 | 9,800 | 29.27 | 29.57 | 28.89 | 29.57 | 00:00:00 | | 2009-02-09 | 9,600 | 29.28 | 29.90 | 29.11 | 29.70 | 00:00:00 | | 2009-02-10 | 7,300 | 29.58 | 29.58 | 28.70 | 28.75 | 00:00:00 | | 2009-02-11 | 5,700 | 28.75 | 29.02 | 28.75 | 28.91 | 00:00:00 | | 2009-02-12 | 5,900 | 28.77 | 28.82 | 28.30 | 28.56 | 00:00:00 | | 2009-02-13 | 12,900 | 28.63 | 28.85 | 28.50 | 28.63 | 00:00:00 | | 2009-02-16 | 6,600 | 28.62 | 28.87 | 28.45 | 28.45 | 00:00:00 | | 2009-02-17 | 4,800 | 28.25 | 28.52 | 28.15 | 28.29 | 00:00:00 | | 2009-02-18 | 11,300 | 28.26 | 28.42 | 27.78 | 28.16 | 00:00:00 | | 2009-02-19 | 15,400 | 27.97 | 27.97 | 26.85 | 26.95 | 00:00:00 | | 2009-02-20 | 15,400 | 26.65 | 26.65 | 25.64 | 26.07 | 00:00:00 | | 2009-02-23 | 14,900 | 26.33 | 26.74 | 25.91 | 25.91 | 00:00:00 | | 2009-02-24 | 20,100 | 26.21 | 26.35 | 25.73 | 26.21 | 00:00:00 | | 2009-02-25 | 10,500 | 26.12 | 26.73 | 25.84 | 26.12 | 00:00:00 | | 2009-02-26 | 14,800 | 26.31 | 26.31 | 25.45 | 25.83 | 00:00:00 | | 2009-02-27 | 6,000 | 25.54 | 25.73 | 25.05 | 25.68 | 00:00:00 | | 2009-03-02 | 11,700 | 25.05 | 25.62 | 24.89 | 25.30 | 00:00:00 | | 2009-03-03 | 6,600 | 25.50 | 25.84 | 25.39 | 25.58 | 00:00:00 | | 2009-03-04 | 18,500 | 26.01 | 26.38 | 25.65 | 26.10 | 00:00:00 | | 2009-03-05 | 18,900 | 26.12 | 26.29 | 25.38 | 25.50 | 00:00:00 | | 2009-03-06 | 15,900 | 25.63 | 25.68 | 24.88 | 24.97 | 00:00:00 | | 2009-03-09 | 14,800 | 25.05 | 25.70 | 24.50 | 25.35 | 00:00:00 | | 2009-03-10 | 10,800 | 25.92 | 26.78 | 25.76 | 26.61 | 00:00:00 | | 2009-03-11 | 8,000 | 26.35 | 26.93 | 26.34 | 26.51 | 00:00:00 | | 2009-03-12 | 4,400 | 26.15 | 26.43 | 25.87 | 26.20 | 00:00:00 | | 2009-03-13 | 12,500 | 26.10 | 26.20 | 25.71 | 25.78 | 00:00:00 | | 2009-03-16 | 19,200 | 26.15 | 26.59 | 26.06 | 26.58 | 00:00:00 | | 2009-03-17 | 10,100 | 26.40 | 26.42 | 26.01 | 26.28 | 00:00:00 | | 2009-03-18 | 2,900 | 26.71 | 26.96 | 26.44 | 26.84 | 00:00:00 | | 2009-03-19 | 23,100 | 27.60 | 27.96 | 27.49 | 27.54 | 00:00:00 | | 2009-03-20 | 10,500 | 27.65 | 27.76 | 27.20 | 27.35 | 00:00:00 | | 2009-03-23 | 7,400 | 27.70 | 27.70 | 26.76 | 27.05 | 00:00:00 | | 2009-03-24 | 8,300 | 27.37 | 27.90 | 27.27 | 27.60 | 00:00:00 | | 2009-03-25 | 6,900 | 27.50 | 27.92 | 27.48 | 27.48 | 00:00:00 | | 2009-03-26 | 3,200 | 27.59 | 27.59 | 26.99 | 27.59 | 00:00:00 | | 2009-03-27 | 6,500 | 27.20 | 27.20 | 26.58 | 26.80 | 00:00:00 | | 2009-03-30 | 9,800 | 26.27 | 26.36 | 25.91 | 26.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
