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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-17	19,900	33.63	34.73	33.63	34.65	00:00:00
2010-03-18	21,000	34.42	34.80	34.26	34.63	00:00:00
2010-03-19	13,600	34.70	34.72	34.28	34.40	00:00:00
2010-03-22	17,000	34.45	34.91	34.36	34.72	00:00:00
2010-03-23	28,100	34.64	35.38	34.64	35.25	00:00:00
2010-03-24	15,600	35.42	35.42	34.88	35.29	00:00:00
2010-03-25	22,100	35.30	35.80	35.24	35.74	00:00:00
2010-03-26	17,000	35.53	35.60	34.95	35.06	00:00:00
2010-03-29	15,500	35.25	35.78	35.25	35.64	00:00:00
2010-03-30	20,800	35.62	35.85	35.49	35.60	00:00:00
2010-03-31	18,800	35.51	35.90	35.51	35.83	00:00:00
2010-04-01	44,200	35.82	36.35	35.82	36.03	00:00:00
2010-04-06	21,700	36.07	36.19	35.76	36.12	00:00:00
2010-04-07	12,900	36.09	36.09	35.87	36.08	00:00:00
2010-04-08	20,800	35.72	36.26	35.51	36.17	00:00:00
2010-04-09	9,600	36.15	36.20	35.94	36.11	00:00:00
2010-04-12	11,100	36.24	36.24	35.99	36.00	00:00:00
2010-04-13	12,100	35.98	36.16	35.76	35.89	00:00:00
2010-04-14	14,700	36.01	36.54	36.01	36.26	00:00:00
2010-04-15	14,300	36.35	36.71	36.22	36.53	00:00:00
2010-04-16	11,300	36.31	36.40	35.98	36.03	00:00:00
2010-04-19	13,000	35.85	36.00	35.61	35.67	00:00:00
2010-04-20	10,500	35.65	36.38	35.65	36.18	00:00:00
2010-04-21	5,500	36.50	36.50	36.29	36.33	00:00:00
2010-04-22	21,600	36.45	36.90	36.12	36.58	00:00:00
2010-04-23	34,300	36.56	37.20	36.56	37.20	00:00:00
2010-04-26	27,200	37.20	37.43	37.10	37.43	00:00:00
2010-04-27	32,100	37.40	37.40	36.74	37.00	00:00:00
2010-04-28	40,700	36.45	36.75	35.60	35.66	00:00:00
2010-04-29	27,400	35.58	36.01	35.55	35.95	00:00:00
2010-04-30	9,900	36.15	36.31	35.85	35.85	00:00:00
2010-05-03	11,300	35.85	36.27	35.85	36.14	00:00:00
2010-05-04	11,100	36.03	36.30	35.50	35.56	00:00:00
2010-05-05	20,100	35.50	35.70	35.40	35.64	00:00:00
2010-05-06	17,100	35.22	35.83	35.22	35.55	00:00:00
2010-05-07	38,600	34.90	35.39	34.45	34.57	00:00:00
2010-05-10	12,000	35.37	35.45	34.99	35.42	00:00:00
2010-05-11	8,500	35.40	35.99	35.10	35.99	00:00:00
2010-05-12	17,800	35.62	36.25	35.51	36.25	00:00:00
2010-05-13	4,800	35.32	35.69	35.12	35.69	00:00:00
2010-05-14	11,800	35.42	35.83	34.94	35.21	00:00:00
2010-05-17	23,200	34.85	35.31	34.85	35.08	00:00:00
2010-05-18	18,100	35.35	35.68	35.13	35.68	00:00:00
2010-05-19	6,400	35.20	35.42	34.97	35.06	00:00:00
2010-05-20	13,300	35.09	35.36	34.60	34.82	00:00:00
2010-05-21	9,100	34.80	34.80	34.19	34.25	00:00:00
2010-05-24	3,100	35.05	35.05	34.25	34.42	00:00:00
2010-05-25	21,300	33.91	34.10	33.65	33.93	00:00:00
2010-05-26	5,800	34.35	34.69	34.29	34.45	00:00:00
2010-05-27	10,200	34.48	34.69	34.36	34.45	00:00:00
2010-05-28	6,600	34.69	34.87	34.58	34.69	00:00:00
2010-05-31	4,500	34.65	35.25	34.64	35.18	00:00:00
2010-06-01	6,000	35.19	35.83	35.06	35.72	00:00:00
2010-06-02	7,400	35.70	36.20	35.58	36.03	00:00:00
2010-06-03	8,900	36.32	36.74	36.32	36.54	00:00:00
2010-06-04	15,500	36.55	36.81	36.03	36.24	00:00:00
2010-06-07	11,900	35.90	36.32	35.72	36.10	00:00:00
2010-06-08	12,600	36.30	36.30	35.61	35.94	00:00:00
2010-06-09	3,500	35.83	36.21	35.58	36.16	00:00:00
2010-06-10	7,800	36.19	36.35	35.96	36.10	00:00:00
2010-06-11	7,800	36.28	36.40	36.21	36.32	00:00:00
2010-06-14	8,000	36.44	36.64	36.38	36.58	00:00:00
2010-06-15	10,000	36.35	36.85	36.35	36.80	00:00:00
2010-06-16	9,700	36.94	37.03	36.79	36.90	00:00:00
2010-06-17	18,900	36.94	37.45	36.88	37.30	00:00:00
2010-06-18	22,700	37.48	37.72	37.28	37.45	00:00:00
2010-06-21	12,700	37.85	37.90	37.44	37.50	00:00:00
2010-06-22	7,000	37.47	37.70	37.38	37.58	00:00:00
2010-06-23	9,000	37.53	37.72	37.35	37.48	00:00:00
2010-06-24	4,400	37.46	37.46	37.07	37.15	00:00:00
2010-06-25	10,100	37.40	37.41	36.97	37.10	00:00:00
2010-06-28	6,600	37.08	37.38	36.86	37.19	00:00:00
2010-06-29	10,700	36.80	37.00	36.69	36.69	00:00:00
2010-06-30	4,000	36.60	36.97	36.60	36.65	00:00:00
2010-07-01	7,000	36.38	36.56	35.92	36.37	00:00:00
2010-07-02	7,600	36.44	36.44	35.83	35.86	00:00:00
2010-07-05	4,700	35.84	35.99	35.74	35.74	00:00:00
2010-07-06	10,900	35.88	36.65	35.88	36.25	00:00:00
2010-07-07	4,600	36.42	37.03	36.42	37.03	00:00:00
2010-07-08	4,900	37.10	37.10	36.69	36.78	00:00:00
2010-07-09	21,100	36.86	37.21	36.86	37.16	00:00:00
2010-07-12	7,500	37.16	37.41	37.08	37.20	00:00:00
2010-07-13	8,100	37.23	37.60	37.23	37.42	00:00:00
2010-07-14	13,500	37.72	37.94	37.63	37.68	00:00:00
2010-07-15	13,900	37.75	37.99	37.42	37.52	00:00:00
2010-07-16	6,500	37.57	37.81	37.19	37.19	00:00:00
2010-07-19	8,800	37.20	37.51	37.10	37.22	00:00:00
2010-07-20	8,500	37.20	37.20	36.58	36.99	00:00:00
2010-07-21	3,600	37.04	37.14	36.67	36.98	00:00:00
2010-07-22	6,600	36.75	37.22	36.55	37.17	00:00:00
2010-07-23	6,200	37.10	37.48	37.08	37.39	00:00:00
2010-07-26	8,100	37.37	37.50	37.03	37.26	00:00:00
2010-07-27	20,100	37.28	37.28	36.19	36.27	00:00:00
2010-07-28	13,900	36.69	36.69	35.78	36.02	00:00:00
2010-07-29	10,900	36.05	36.21	35.35	35.53	00:00:00
2010-07-30	8,000	35.49	35.50	34.94	35.12	00:00:00
2010-08-02	16,800	35.42	35.56	35.24	35.50	00:00:00
2010-08-03	9,900	35.35	35.40	34.96	35.01	00:00:00
2010-08-04	15,000	35.08	35.47	34.88	35.29	00:00:00
2010-08-05	7,400	35.27	35.62	35.27	35.46	00:00:00
2010-08-06	10,400	35.71	35.80	35.06	35.06	00:00:00
2010-08-09	10,700	35.21	35.73	35.11	35.70	00:00:00
2010-08-10	4,800	35.48	35.70	35.39	35.46	00:00:00
2010-08-11	14,900	35.44	35.44	34.93	35.02	00:00:00
2010-08-12	9,600	35.00	35.05	34.60	34.95	00:00:00
2010-08-13	8,200	34.93	35.06	34.58	35.00	00:00:00
2010-08-16	9,200	35.03	35.03	34.67	34.81	00:00:00
2010-08-17	5,400	34.79	35.42	34.79	35.39	00:00:00
2010-08-18	4,300	35.23	35.60	35.06	35.39	00:00:00
2010-08-19	6,600	35.64	35.75	35.04	35.08	00:00:00
2010-08-20	3,100	35.06	35.38	34.88	35.01	00:00:00
2010-08-23	7,500	35.21	35.54	35.12	35.31	00:00:00
2010-08-24	7,300	34.97	35.18	34.68	34.83	00:00:00
2010-08-25	7,400	34.86	34.86	34.41	34.81	00:00:00
2010-08-26	4,200	35.00	35.00	34.49	34.67	00:00:00
2010-08-27	7,400	34.68	34.87	34.24	34.84	00:00:00
2010-08-30	4,900	34.82	35.03	34.58	34.58	00:00:00
2010-08-31	3,800	34.28	34.50	34.15	34.38	00:00:00
2010-09-01	5,700	34.55	35.15	34.26	35.01	00:00:00
2010-09-02	5,000	34.95	35.52	34.95	35.28	00:00:00
2010-09-03	8,300	35.35	35.90	35.35	35.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>