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
2010-09-03	8,300	35.35	35.90	35.35	35.65	00:00:00
2010-09-06	4,400	35.63	35.87	35.62	35.72	00:00:00
2010-09-07	9,300	35.60	35.60	35.25	35.26	00:00:00
2010-09-08	3,500	35.31	35.53	35.31	35.42	00:00:00
2010-09-09	13,000	35.45	36.46	35.42	36.12	00:00:00
2010-09-10	13,200	36.17	36.29	35.73	35.73	00:00:00
2010-09-13	6,500	35.72	36.10	35.72	35.97	00:00:00
2010-09-14	18,800	35.99	36.92	35.99	36.71	00:00:00
2010-09-15	6,700	36.79	36.79	36.40	36.58	00:00:00
2010-09-16	10,200	36.37	36.71	36.37	36.60	00:00:00
2010-09-17	33,600	37.00	37.50	36.80	36.94	00:00:00
2010-09-20	11,500	36.90	37.10	36.90	36.97	00:00:00
2010-09-21	16,800	37.11	37.35	36.94	36.94	00:00:00
2010-09-22	8,400	36.99	36.99	36.37	36.37	00:00:00
2010-09-23	10,800	36.45	36.61	35.97	36.56	00:00:00
2010-09-24	6,900	36.54	36.90	36.21	36.74	00:00:00
2010-09-27	11,700	36.72	37.08	36.72	36.94	00:00:00
2010-09-28	12,800	36.92	37.21	36.52	36.76	00:00:00
2010-09-29	6,400	37.00	37.00	36.31	36.40	00:00:00
2010-09-30	14,800	36.38	36.65	36.15	36.27	00:00:00
2010-10-01	4,600	36.41	37.00	36.10	36.58	00:00:00
2010-10-04	3,600	36.60	36.60	36.10	36.21	00:00:00
2010-10-05	7,200	36.27	36.82	36.27	36.78	00:00:00
2010-10-06	12,700	36.81	37.01	36.42	36.42	00:00:00
2010-10-07	6,400	36.55	36.91	36.42	36.60	00:00:00
2010-10-08	10,500	36.79	37.00	36.67	37.00	00:00:00
2010-10-11	14,600	37.03	37.03	36.76	36.90	00:00:00
2010-10-12	11,800	36.63	37.42	36.60	37.21	00:00:00
2010-10-13	32,500	37.42	37.99	37.42	37.87	00:00:00
2010-10-14	41,900	37.90	38.47	37.86	37.94	00:00:00
2010-10-15	21,100	38.25	38.46	37.93	37.93	00:00:00
2010-10-18	17,900	37.77	37.90	37.53	37.60	00:00:00
2010-10-19	18,500	37.58	37.58	37.28	37.40	00:00:00
2010-10-20	10,600	37.26	37.50	37.25	37.26	00:00:00
2010-10-21	8,100	37.12	37.78	37.12	37.62	00:00:00
2010-10-22	10,800	37.75	38.16	37.63	38.08	00:00:00
2010-10-25	11,400	38.06	38.35	38.06	38.28	00:00:00
2010-10-26	27,700	38.30	38.75	37.90	38.75	00:00:00
2010-10-27	22,900	37.00	37.54	36.93	37.09	00:00:00
2010-10-28	11,400	37.33	37.50	37.00	37.11	00:00:00
2010-10-29	8,400	36.95	37.57	36.90	37.33	00:00:00
2010-11-01	3,100	37.46	37.46	37.03	37.19	00:00:00
2010-11-02	5,900	37.15	37.50	37.14	37.37	00:00:00
2010-11-03	7,000	37.33	37.42	36.88	36.88	00:00:00
2010-11-04	5,700	37.17	37.40	37.07	37.10	00:00:00
2010-11-05	8,400	36.97	37.40	36.97	37.32	00:00:00
2010-11-08	13,300	37.09	37.33	37.07	37.27	00:00:00
2010-11-09	12,100	37.26	37.59	37.26	37.33	00:00:00
2010-11-10	19,800	37.35	37.35	36.79	37.08	00:00:00
2010-11-11	5,500	36.90	37.04	36.81	36.99	00:00:00
2010-11-12	12,000	36.68	36.88	36.49	36.60	00:00:00
2010-11-15	11,200	36.58	36.79	36.40	36.78	00:00:00
2010-11-16	13,300	36.54	36.54	36.10	36.35	00:00:00
2010-11-17	3,700	36.25	36.35	36.17	36.30	00:00:00
2010-11-18	9,600	36.55	36.78	36.43	36.59	00:00:00
2010-11-19	7,300	36.62	36.78	36.44	36.49	00:00:00
2010-11-22	13,800	36.49	36.66	36.09	36.10	00:00:00
2010-11-23	14,700	36.20	36.60	36.11	36.26	00:00:00
2010-11-24	45,800	35.70	36.08	35.67	36.06	00:00:00
2010-11-25	20,500	36.05	36.25	35.96	36.24	00:00:00
2010-11-26	7,700	36.22	36.67	36.12	36.45	00:00:00
2010-11-29	17,000	36.38	36.54	35.88	35.98	00:00:00
2010-11-30	11,400	36.00	36.32	35.99	36.22	00:00:00
2010-12-01	14,800	36.08	36.33	35.89	36.31	00:00:00
2010-12-02	11,400	36.30	36.37	35.80	36.22	00:00:00
2010-12-03	7,900	36.21	36.87	36.21	36.60	00:00:00
2010-12-06	19,300	36.53	36.81	36.31	36.63	00:00:00
2010-12-07	23,000	36.87	37.28	36.78	36.98	00:00:00
2010-12-08	14,400	36.93	37.03	36.54	36.65	00:00:00
2010-12-09	7,800	36.77	37.00	36.53	37.00	00:00:00
2010-12-10	9,400	36.90	37.01	36.76	36.90	00:00:00
2010-12-13	15,800	36.90	37.22	36.90	37.05	00:00:00
2010-12-14	14,600	36.97	37.50	36.97	37.27	00:00:00
2010-12-15	4,700	37.26	37.26	36.97	37.22	00:00:00
2010-12-16	10,800	37.24	37.45	37.15	37.38	00:00:00
2010-12-17	27,000	37.85	38.12	37.78	37.96	00:00:00
2010-12-20	13,600	37.99	37.99	37.55	37.69	00:00:00
2010-12-21	18,500	37.88	38.49	37.88	38.23	00:00:00
2010-12-22	17,300	38.45	38.49	38.13	38.24	00:00:00
2010-12-23	13,100	38.35	38.44	38.22	38.37	00:00:00
2010-12-27	8,600	38.37	38.46	38.00	38.30	00:00:00
2010-12-28	15,300	38.30	38.54	38.30	38.32	00:00:00
2010-12-29	10,100	38.45	38.51	38.26	38.32	00:00:00
2010-12-30	4,200	38.35	38.40	37.80	37.92	00:00:00
2011-01-03	15,200	38.21	38.43	37.97	38.15	00:00:00
2011-01-04	6,700	38.13	38.39	37.98	38.06	00:00:00
2011-01-05	7,100	38.22	38.22	37.71	38.10	00:00:00
2011-01-06	9,200	38.12	38.40	38.01	38.14	00:00:00
2011-01-07	6,900	38.12	38.31	37.94	38.04	00:00:00
2011-01-10	10,600	38.03	38.03	37.39	37.56	00:00:00
2011-01-11	20,400	37.53	38.76	37.53	38.63	00:00:00
2011-01-12	23,400	38.62	38.99	38.62	38.96	00:00:00
2011-01-13	63,100	39.01	40.51	38.83	40.51	00:00:00
2011-01-14	55,300	40.60	40.81	39.99	40.14	00:00:00
2011-01-17	29,600	39.90	40.87	39.69	40.78	00:00:00
2011-01-18	19,700	40.80	40.90	40.35	40.47	00:00:00
2011-01-19	23,500	40.55	40.91	40.38	40.43	00:00:00
2011-01-20	7,800	40.41	40.56	40.10	40.21	00:00:00
2011-01-21	6,000	40.19	40.66	40.03	40.05	00:00:00
2011-01-24	14,300	40.10	40.60	39.99	40.53	00:00:00
2011-01-25	12,700	40.65	40.80	40.40	40.58	00:00:00
2011-01-26	26,500	40.60	41.35	40.21	41.11	00:00:00
2011-01-27	26,200	41.30	41.93	40.87	41.60	00:00:00
2011-01-28	54,800	41.58	42.65	41.58	42.04	00:00:00
2011-01-31	20,400	42.24	42.40	41.92	42.31	00:00:00
2011-02-01	23,300	42.40	42.69	42.01	42.62	00:00:00
2011-02-02	35,200	42.59	43.29	42.59	42.97	00:00:00
2011-02-03	18,400	42.92	43.16	42.70	42.88	00:00:00
2011-02-04	14,100	42.85	43.26	42.80	43.26	00:00:00
2011-02-07	26,400	43.19	43.63	43.10	43.55	00:00:00
2011-02-08	16,400	43.58	43.66	43.22	43.34	00:00:00
2011-02-09	19,600	43.32	43.38	43.11	43.22	00:00:00
2011-02-10	25,400	43.26	43.60	42.96	43.58	00:00:00
2011-02-11	41,000	43.60	44.64	43.60	44.39	00:00:00
2011-02-14	24,800	44.40	44.91	44.34	44.67	00:00:00
2011-02-15	17,100	44.60	44.60	43.80	43.98	00:00:00
2011-02-16	18,600	43.94	44.50	43.94	44.48	00:00:00
2011-02-17	21,500	44.56	44.98	44.31	44.50	00:00:00
2011-02-18	17,100	44.53	44.53	43.97	44.25	00:00:00
2011-02-21	46,700	43.96	44.16	42.85	43.00	00:00:00
2011-02-22	19,300	43.35	43.96	42.94	43.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>