|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-30 | 9,800 | 26.27 | 26.36 | 25.91 | 26.17 | 00:00:00 | | 2009-03-31 | 600 | 26.15 | 26.70 | 26.15 | 26.70 | 00:00:00 | | 2009-04-01 | 10,500 | 26.35 | 27.28 | 25.85 | 27.11 | 00:00:00 | | 2009-04-02 | 16,400 | 27.20 | 27.82 | 27.00 | 27.77 | 00:00:00 | | 2009-04-03 | 9,400 | 27.53 | 27.74 | 27.15 | 27.70 | 00:00:00 | | 2009-04-06 | 4,000 | 27.72 | 27.90 | 27.42 | 27.57 | 00:00:00 | | 2009-04-07 | 4,800 | 27.61 | 27.91 | 27.29 | 27.72 | 00:00:00 | | 2009-04-08 | 19,000 | 27.67 | 28.73 | 27.67 | 28.73 | 00:00:00 | | 2009-04-09 | 15,500 | 28.97 | 29.22 | 28.73 | 29.03 | 00:00:00 | | 2009-04-14 | 12,700 | 28.98 | 29.28 | 28.67 | 29.03 | 00:00:00 | | 2009-04-15 | 9,400 | 29.25 | 29.38 | 29.15 | 29.34 | 00:00:00 | | 2009-04-16 | 13,600 | 29.36 | 29.41 | 28.78 | 29.40 | 00:00:00 | | 2009-04-17 | 17,800 | 29.33 | 29.90 | 29.28 | 29.39 | 00:00:00 | | 2009-04-20 | 11,200 | 29.55 | 29.55 | 29.05 | 29.12 | 00:00:00 | | 2009-04-21 | 8,700 | 29.04 | 29.41 | 28.85 | 29.33 | 00:00:00 | | 2009-04-22 | 13,000 | 29.22 | 29.95 | 29.22 | 29.85 | 00:00:00 | | 2009-04-23 | 26,800 | 29.75 | 30.88 | 29.75 | 30.28 | 00:00:00 | | 2009-04-24 | 18,000 | 30.51 | 31.07 | 30.31 | 31.07 | 00:00:00 | | 2009-04-27 | 12,700 | 30.55 | 31.02 | 30.35 | 30.75 | 00:00:00 | | 2009-04-28 | 19,700 | 30.16 | 30.31 | 29.83 | 30.27 | 00:00:00 | | 2009-04-29 | 19,200 | 29.00 | 29.74 | 28.87 | 29.36 | 00:00:00 | | 2009-04-30 | 11,500 | 29.45 | 29.45 | 28.95 | 28.98 | 00:00:00 | | 2009-05-04 | 11,100 | 28.89 | 29.31 | 28.50 | 29.25 | 00:00:00 | | 2009-05-05 | 8,700 | 29.00 | 29.00 | 28.33 | 28.33 | 00:00:00 | | 2009-05-06 | 11,100 | 28.68 | 28.83 | 28.49 | 28.62 | 00:00:00 | | 2009-05-07 | 14,000 | 28.65 | 28.65 | 27.98 | 28.23 | 00:00:00 | | 2009-05-08 | 10,700 | 28.14 | 28.99 | 28.14 | 28.97 | 00:00:00 | | 2009-05-11 | 10,400 | 28.75 | 29.66 | 28.49 | 29.50 | 00:00:00 | | 2009-05-12 | 15,000 | 29.27 | 29.93 | 29.12 | 29.30 | 00:00:00 | | 2009-05-13 | 30,600 | 29.35 | 30.25 | 29.35 | 29.78 | 00:00:00 | | 2009-05-14 | 10,800 | 29.98 | 30.11 | 29.69 | 29.93 | 00:00:00 | | 2009-05-15 | 8,300 | 29.70 | 29.88 | 29.47 | 29.56 | 00:00:00 | | 2009-05-18 | 11,700 | 30.00 | 30.68 | 29.49 | 30.54 | 00:00:00 | | 2009-05-19 | 19,000 | 30.60 | 31.03 | 30.44 | 30.66 | 00:00:00 | | 2009-05-20 | 9,100 | 30.35 | 30.56 | 30.06 | 30.06 | 00:00:00 | | 2009-05-21 | 4,800 | 29.72 | 29.91 | 29.69 | 29.72 | 00:00:00 | | 2009-05-22 | 6,700 | 29.93 | 29.93 | 29.61 | 29.93 | 00:00:00 | | 2009-05-25 | 3,800 | 29.92 | 30.19 | 29.62 | 30.11 | 00:00:00 | | 2009-05-26 | 8,200 | 29.88 | 30.37 | 29.74 | 30.34 | 00:00:00 | | 2009-05-27 | 4,900 | 30.44 | 30.44 | 30.00 | 30.19 | 00:00:00 | | 2009-05-28 | 5,000 | 30.05 | 30.35 | 29.99 | 30.19 | 00:00:00 | | 2009-05-29 | 5,800 | 30.55 | 30.76 | 30.38 | 30.38 | 00:00:00 | | 2009-06-01 | 1,900 | 30.57 | 31.11 | 30.57 | 30.90 | 00:00:00 | | 2009-06-02 | 10,700 | 30.95 | 31.40 | 30.72 | 31.12 | 00:00:00 | | 2009-06-03 | 5,200 | 31.35 | 31.35 | 30.78 | 31.01 | 00:00:00 | | 2009-06-04 | 5,900 | 30.93 | 30.93 | 30.20 | 30.38 | 00:00:00 | | 2009-06-05 | 7,000 | 30.49 | 30.49 | 30.08 | 30.27 | 00:00:00 | | 2009-06-08 | 7,900 | 30.30 | 30.44 | 29.84 | 30.42 | 00:00:00 | | 2009-06-09 | 10,100 | 30.49 | 30.74 | 30.28 | 30.40 | 00:00:00 | | 2009-06-10 | 11,600 | 30.55 | 30.55 | 29.98 | 30.00 | 00:00:00 | | 2009-06-11 | 4,400 | 29.92 | 30.09 | 29.86 | 29.87 | 00:00:00 | | 2009-06-12 | 5,400 | 29.72 | 29.85 | 29.33 | 29.44 | 00:00:00 | | 2009-06-15 | 13,800 | 29.41 | 29.53 | 28.90 | 29.01 | 00:00:00 | | 2009-06-16 | 7,600 | 28.93 | 29.42 | 28.92 | 28.93 | 00:00:00 | | 2009-06-17 | 4,100 | 28.80 | 29.21 | 28.78 | 28.89 | 00:00:00 | | 2009-06-18 | 9,900 | 28.80 | 28.90 | 28.47 | 28.80 | 00:00:00 | | 2009-06-19 | 3,900 | 28.86 | 29.00 | 28.73 | 28.86 | 00:00:00 | | 2009-06-22 | 6,000 | 28.83 | 28.97 | 28.26 | 28.26 | 00:00:00 | | 2009-06-23 | 21,000 | 28.24 | 28.42 | 27.95 | 28.09 | 00:00:00 | | 2009-06-24 | 6,200 | 28.37 | 29.01 | 28.37 | 28.86 | 00:00:00 | | 2009-06-25 | 4,700 | 28.53 | 28.68 | 28.30 | 28.68 | 00:00:00 | | 2009-06-26 | 4,700 | 28.31 | 28.78 | 28.10 | 28.31 | 00:00:00 | | 2009-06-29 | 6,000 | 28.10 | 28.83 | 28.10 | 28.70 | 00:00:00 | | 2009-06-30 | 6,700 | 28.60 | 28.97 | 28.56 | 28.60 | 00:00:00 | | 2009-07-01 | 4,800 | 28.40 | 28.75 | 28.40 | 28.70 | 00:00:00 | | 2009-07-02 | 4,200 | 28.65 | 28.65 | 28.08 | 28.10 | 00:00:00 | | 2009-07-03 | 4,400 | 27.81 | 28.25 | 27.80 | 27.81 | 00:00:00 | | 2009-07-06 | 6,900 | 27.55 | 27.87 | 27.33 | 27.77 | 00:00:00 | | 2009-07-07 | 3,100 | 27.72 | 27.72 | 27.31 | 27.38 | 00:00:00 | | 2009-07-08 | 4,000 | 27.30 | 27.99 | 27.30 | 27.85 | 00:00:00 | | 2009-07-09 | 12,800 | 28.80 | 29.01 | 28.70 | 28.81 | 00:00:00 | | 2009-07-10 | 6,600 | 28.53 | 28.90 | 28.49 | 28.60 | 00:00:00 | | 2009-07-13 | 3,200 | 28.33 | 29.31 | 28.26 | 29.31 | 00:00:00 | | 2009-07-14 | 9,600 | 29.20 | 29.20 | 28.88 | 29.12 | 00:00:00 | | 2009-07-15 | 8,400 | 29.22 | 29.97 | 29.22 | 29.82 | 00:00:00 | | 2009-07-16 | 11,600 | 29.83 | 30.23 | 29.80 | 30.00 | 00:00:00 | | 2009-07-17 | 7,700 | 30.00 | 30.45 | 30.00 | 30.25 | 00:00:00 | | 2009-07-20 | 10,200 | 30.39 | 30.45 | 30.18 | 30.40 | 00:00:00 | | 2009-07-21 | 13,700 | 30.41 | 30.56 | 30.21 | 30.33 | 00:00:00 | | 2009-07-22 | 14,600 | 30.73 | 31.20 | 30.73 | 31.16 | 00:00:00 | | 2009-07-23 | 27,500 | 31.20 | 31.75 | 30.98 | 31.75 | 00:00:00 | | 2009-07-24 | 19,200 | 31.36 | 31.97 | 31.36 | 31.52 | 00:00:00 | | 2009-07-27 | 25,400 | 31.50 | 32.01 | 31.45 | 31.51 | 00:00:00 | | 2009-07-28 | 7,800 | 31.56 | 31.82 | 31.08 | 31.12 | 00:00:00 | | 2009-07-29 | 12,900 | 31.15 | 32.01 | 30.91 | 31.86 | 00:00:00 | | 2009-07-30 | 38,000 | 32.28 | 33.26 | 32.20 | 32.96 | 00:00:00 | | 2009-07-31 | 14,900 | 32.99 | 33.15 | 32.78 | 33.04 | 00:00:00 | | 2009-08-03 | 11,400 | 32.95 | 33.32 | 32.90 | 33.12 | 00:00:00 | | 2009-08-04 | 16,400 | 32.93 | 33.62 | 32.93 | 33.42 | 00:00:00 | | 2009-08-05 | 9,700 | 33.42 | 33.62 | 33.01 | 33.12 | 00:00:00 | | 2009-08-06 | 9,200 | 33.35 | 33.58 | 33.13 | 33.14 | 00:00:00 | | 2009-08-07 | 11,200 | 33.16 | 33.62 | 32.90 | 33.49 | 00:00:00 | | 2009-08-10 | 6,600 | 33.18 | 33.47 | 33.18 | 33.33 | 00:00:00 | | 2009-08-11 | 7,900 | 33.35 | 33.44 | 32.97 | 33.10 | 00:00:00 | | 2009-08-12 | 11,600 | 32.93 | 33.15 | 32.66 | 33.12 | 00:00:00 | | 2009-08-13 | 9,000 | 33.05 | 33.40 | 33.05 | 33.12 | 00:00:00 | | 2009-08-14 | 5,900 | 33.10 | 33.19 | 32.79 | 32.94 | 00:00:00 | | 2009-08-17 | 7,000 | 32.90 | 32.90 | 32.51 | 32.62 | 00:00:00 | | 2009-08-18 | 5,700 | 32.80 | 32.80 | 32.44 | 32.60 | 00:00:00 | | 2009-08-19 | 8,100 | 32.45 | 32.78 | 32.31 | 32.78 | 00:00:00 | | 2009-08-20 | 3,200 | 32.73 | 32.92 | 32.73 | 32.90 | 00:00:00 | | 2009-08-21 | 7,800 | 32.72 | 33.21 | 32.72 | 33.16 | 00:00:00 | | 2009-08-24 | 19,200 | 33.20 | 33.53 | 32.93 | 33.15 | 00:00:00 | | 2009-08-25 | 5,800 | 33.15 | 33.56 | 33.15 | 33.48 | 00:00:00 | | 2009-08-26 | 4,400 | 33.47 | 33.68 | 33.35 | 33.45 | 00:00:00 | | 2009-08-27 | 10,800 | 33.60 | 34.05 | 33.56 | 34.05 | 00:00:00 | | 2009-08-28 | 10,900 | 34.10 | 34.17 | 33.96 | 34.04 | 00:00:00 | | 2009-08-31 | 11,600 | 33.90 | 34.28 | 33.90 | 34.01 | 00:00:00 | | 2009-09-01 | 19,600 | 34.20 | 34.28 | 33.60 | 33.71 | 00:00:00 | | 2009-09-02 | 15,300 | 33.90 | 34.25 | 33.75 | 34.10 | 00:00:00 | | 2009-09-03 | 7,100 | 34.21 | 34.21 | 33.69 | 33.88 | 00:00:00 | | 2009-09-04 | 9,200 | 33.85 | 34.04 | 33.62 | 34.03 | 00:00:00 | | 2009-09-07 | 3,700 | 33.95 | 33.95 | 33.74 | 33.89 | 00:00:00 | | 2009-09-08 | 8,300 | 34.22 | 34.22 | 33.70 | 33.70 | 00:00:00 | | 2009-09-09 | 23,000 | 33.85 | 34.70 | 33.78 | 34.64 | 00:00:00 | | 2009-09-10 | 34,300 | 34.75 | 35.27 | 34.65 | 35.24 | 00:00:00 | | 2009-09-11 | 18,000 | 35.15 | 35.42 | 35.01 | 35.22 | 00:00:00 | | 2009-09-14 | 15,500 | 34.86 | 35.28 | 34.79 | 35.23 | 00:00:00 | | 2009-09-15 | 15,400 | 35.20 | 35.23 | 34.92 | 35.02 | 00:00:00 | | 2009-09-16 | 25,900 | 34.72 | 34.86 | 34.47 | 34.62 | 00:00:00 | | 2009-09-17 | 31,200 | 34.25 | 34.26 | 33.97 | 34.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
