TR4DER - SAP [SAP.F] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-09-17	31,200	34.25	34.26	33.97	34.06	00:00:00
2009-09-18	21,400	34.03	34.26	34.03	34.26	00:00:00
2009-09-21	11,300	34.00	34.50	33.96	34.41	00:00:00
2009-09-22	13,600	34.33	34.60	34.33	34.56	00:00:00
2009-09-23	8,600	34.52	34.52	34.12	34.12	00:00:00
2009-09-24	9,500	34.00	34.00	33.54	33.57	00:00:00
2009-09-25	31,300	33.54	33.57	33.28	33.35	00:00:00
2009-09-28	9,800	33.21	33.42	33.13	33.42	00:00:00
2009-09-29	8,800	33.40	33.40	33.15	33.16	00:00:00
2009-09-30	11,000	33.26	33.59	33.06	33.55	00:00:00
2009-10-01	9,100	33.40	33.72	33.23	33.34	00:00:00
2009-10-02	14,000	33.10	33.27	32.89	33.03	00:00:00
2009-10-05	8,800	33.01	33.12	32.94	33.12	00:00:00
2009-10-06	9,800	32.98	33.24	32.94	33.13	00:00:00
2009-10-07	8,500	33.12	33.52	33.12	33.42	00:00:00
2009-10-08	16,000	33.70	34.40	33.69	34.38	00:00:00
2009-10-09	7,400	34.35	34.60	34.19	34.51	00:00:00
2009-10-12	11,600	34.48	34.88	34.48	34.71	00:00:00
2009-10-13	8,100	34.68	34.90	34.58	34.62	00:00:00
2009-10-14	17,200	34.88	35.13	34.85	35.04	00:00:00
2009-10-15	15,200	35.01	35.01	34.67	34.83	00:00:00
2009-10-16	16,700	34.81	35.06	34.31	34.60	00:00:00
2009-10-19	9,600	34.57	35.17	34.57	35.14	00:00:00
2009-10-20	7,500	35.13	35.26	34.58	34.59	00:00:00
2009-10-21	9,300	34.96	35.03	34.83	34.99	00:00:00
2009-10-22	10,000	34.43	34.51	34.28	34.37	00:00:00
2009-10-23	4,300	34.76	34.76	34.44	34.47	00:00:00
2009-10-26	11,600	34.45	34.60	33.92	34.18	00:00:00
2009-10-27	7,800	34.27	34.49	34.24	34.31	00:00:00
2009-10-28	66,100	32.56	32.56	31.52	31.56	00:00:00
2009-10-29	31,000	31.80	31.95	31.16	31.62	00:00:00
2009-10-30	34,900	31.75	31.92	30.64	30.73	00:00:00
2009-11-02	10,600	30.95	31.60	30.78	30.92	00:00:00
2009-11-03	9,800	31.15	31.71	31.03	31.57	00:00:00
2009-11-04	6,200	31.82	32.03	31.58	31.62	00:00:00
2009-11-05	8,300	31.37	31.98	31.25	31.70	00:00:00
2009-11-06	8,700	31.52	31.64	31.23	31.49	00:00:00
2009-11-09	13,800	31.49	31.50	31.23	31.45	00:00:00
2009-11-10	8,400	31.60	31.60	31.32	31.33	00:00:00
2009-11-11	12,500	31.42	32.01	31.40	31.92	00:00:00
2009-11-13	14,200	32.10	32.38	32.00	32.33	00:00:00
2009-11-16	6,400	32.69	32.85	32.58	32.78	00:00:00
2009-11-17	7,100	32.78	33.29	32.74	33.08	00:00:00
2009-11-18	9,000	33.12	33.15	32.66	32.78	00:00:00
2009-11-19	8,100	32.76	32.76	32.13	32.20	00:00:00
2009-11-20	7,800	32.20	32.54	31.98	32.08	00:00:00
2009-11-23	11,400	32.10	32.56	32.10	32.26	00:00:00
2009-11-24	7,400	32.03	32.43	31.94	32.22	00:00:00
2009-11-25	7,300	32.19	32.45	32.12	32.19	00:00:00
2009-11-26	9,100	32.14	32.14	31.61	31.68	00:00:00
2009-11-27	10,000	31.20	32.25	31.20	32.01	00:00:00
2009-11-30	9,600	31.98	32.03	31.77	31.77	00:00:00
2009-12-01	4,600	31.92	32.33	31.89	32.03	00:00:00
2009-12-02	19,300	31.99	32.00	30.67	30.72	00:00:00
2009-12-04	12,200	30.92	31.07	30.60	31.02	00:00:00
2009-12-07	17,100	31.06	31.23	30.74	30.81	00:00:00
2009-12-09	22,900	30.27	30.50	29.90	30.10	00:00:00
2009-12-11	5,300	30.21	30.73	30.21	30.73	00:00:00
2009-12-14	9,200	31.12	31.32	31.00	31.00	00:00:00
2009-12-15	5,100	31.03	31.11	30.77	30.94	00:00:00
2009-12-16	9,900	31.00	31.63	30.92	31.58	00:00:00
2009-12-17	5,600	31.23	31.83	31.23	31.50	00:00:00
2009-12-18	16,200	31.88	32.30	31.88	32.26	00:00:00
2009-12-21	21,100	32.30	32.91	32.30	32.88	00:00:00
2009-12-22	13,200	32.90	33.03	32.64	32.76	00:00:00
2009-12-23	10,500	32.93	32.96	32.60	32.63	00:00:00
2009-12-28	9,200	33.40	33.40	32.81	32.81	00:00:00
2009-12-29	13,100	32.81	33.17	32.80	32.83	00:00:00
2009-12-30	6,200	32.76	33.13	32.76	33.08	00:00:00
2010-01-04	12,400	33.06	33.12	32.60	32.69	00:00:00
2010-01-05	14,200	32.81	32.85	32.55	32.60	00:00:00
2010-01-06	8,800	32.58	33.28	32.58	33.09	00:00:00
2010-01-07	27,700	33.06	34.42	33.06	34.40	00:00:00
2010-01-08	22,100	34.38	34.61	33.78	34.39	00:00:00
2010-01-11	13,400	34.55	34.78	34.55	34.65	00:00:00
2010-01-12	24,900	34.65	34.74	34.13	34.17	00:00:00
2010-01-13	5,600	34.15	34.81	34.15	34.79	00:00:00
2010-01-14	60,200	34.76	36.04	34.65	34.73	00:00:00
2010-01-15	14,600	34.71	34.84	34.00	34.10	00:00:00
2010-01-18	9,900	34.33	34.33	33.91	33.92	00:00:00
2010-01-19	9,500	33.89	34.47	33.74	34.35	00:00:00
2010-01-20	7,100	34.24	34.65	33.99	34.12	00:00:00
2010-01-21	17,700	34.15	34.21	32.99	33.15	00:00:00
2010-01-22	16,600	33.20	33.42	32.70	32.90	00:00:00
2010-01-25	13,100	32.90	33.11	32.65	32.80	00:00:00
2010-01-26	18,000	32.40	32.94	32.26	32.92	00:00:00
2010-01-27	16,600	32.60	33.08	32.50	32.71	00:00:00
2010-01-28	15,400	33.20	33.20	32.12	32.35	00:00:00
2010-01-29	15,700	32.58	33.26	32.30	33.01	00:00:00
2010-02-01	12,600	32.90	33.67	32.90	33.35	00:00:00
2010-02-02	10,400	33.38	34.00	33.35	33.83	00:00:00
2010-02-04	18,100	34.06	34.51	33.63	33.79	00:00:00
2010-02-05	12,200	33.85	33.92	33.29	33.30	00:00:00
2010-02-08	40,900	33.33	33.36	31.83	31.85	00:00:00
2010-02-09	41,400	31.88	32.10	31.60	31.94	00:00:00
2010-02-10	13,100	31.88	32.24	31.67	31.80	00:00:00
2010-02-11	48,200	31.87	31.87	30.97	31.37	00:00:00
2010-02-12	13,900	31.34	31.47	31.05	31.38	00:00:00
2010-02-15	8,800	31.70	31.70	31.34	31.43	00:00:00
2010-02-16	9,800	31.80	32.30	31.80	32.07	00:00:00
2010-02-17	20,400	32.10	32.66	32.10	32.28	00:00:00
2010-02-18	13,500	32.26	32.53	32.26	32.31	00:00:00
2010-02-19	5,100	32.15	32.92	32.15	32.90	00:00:00
2010-02-22	11,800	32.88	32.92	32.48	32.50	00:00:00
2010-02-23	8,300	32.65	32.77	32.11	32.27	00:00:00
2010-02-24	8,800	32.45	32.90	32.38	32.90	00:00:00
2010-02-25	5,900	32.50	32.95	32.24	32.37	00:00:00
2010-02-26	13,200	32.58	32.83	32.49	32.72	00:00:00
2010-03-01	15,400	33.12	33.50	33.12	33.43	00:00:00
2010-03-02	12,200	33.40	33.82	33.37	33.74	00:00:00
2010-03-03	9,800	33.61	33.76	33.46	33.59	00:00:00
2010-03-04	11,000	33.28	33.88	33.28	33.76	00:00:00
2010-03-05	12,900	33.75	34.12	33.75	33.96	00:00:00
2010-03-08	10,500	33.81	34.05	33.81	33.96	00:00:00
2010-03-09	8,400	33.93	34.00	33.72	33.92	00:00:00
2010-03-10	15,500	33.90	34.08	33.72	33.92	00:00:00
2010-03-11	11,600	33.90	33.91	33.58	33.62	00:00:00
2010-03-12	9,300	33.54	33.67	33.40	33.51	00:00:00
2010-03-15	13,700	33.49	33.69	33.37	33.37	00:00:00
2010-03-16	8,900	33.62	33.62	33.30	33.60	00:00:00
2010-03-17	19,900	33.63	34.73	33.63	34.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>