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
2011-02-22	19,300	43.35	43.96	42.94	43.47	00:00:00
2011-02-23	10,800	43.46	43.85	42.88	42.90	00:00:00
2011-02-24	27,500	42.81	43.07	42.68	42.73	00:00:00
2011-02-25	6,400	43.19	43.36	42.84	43.34	00:00:00
2011-02-28	22,100	43.31	44.41	43.15	43.62	00:00:00
2011-03-01	10,600	43.65	44.44	43.50	43.61	00:00:00
2011-03-02	7,600	43.59	43.70	43.24	43.63	00:00:00
2011-03-03	26,200	43.61	44.37	43.61	44.14	00:00:00
2011-03-04	15,200	44.12	44.70	43.62	43.65	00:00:00
2011-03-07	8,200	43.95	44.15	43.67	43.67	00:00:00
2011-03-08	10,200	43.69	44.04	42.65	43.38	00:00:00
2011-03-09	15,600	43.41	43.61	42.72	42.92	00:00:00
2011-03-10	19,500	42.60	43.51	42.24	43.30	00:00:00
2011-03-11	13,000	42.88	43.03	42.17	42.43	00:00:00
2011-03-14	56,900	42.35	42.45	41.68	41.76	00:00:00
2011-03-15	92,400	40.95	41.04	39.99	40.26	00:00:00
2011-03-16	35,300	40.40	40.51	39.29	39.35	00:00:00
2011-03-17	19,700	39.85	40.53	39.69	39.83	00:00:00
2011-03-18	13,100	40.71	41.24	40.58	40.75	00:00:00
2011-03-21	11,900	41.20	41.30	40.93	41.22	00:00:00
2011-03-22	5,300	41.19	41.33	40.78	40.90	00:00:00
2011-03-23	3,000	40.88	41.01	40.42	40.99	00:00:00
2011-03-24	5,300	40.80	42.12	40.80	42.10	00:00:00
2011-03-25	17,900	43.32	43.40	42.90	43.06	00:00:00
2011-03-28	11,100	42.85	43.10	42.64	42.87	00:00:00
2011-03-29	4,800	43.13	43.13	42.35	43.03	00:00:00
2011-03-30	9,900	43.26	43.54	43.04	43.51	00:00:00
2011-03-31	7,200	43.50	43.52	43.14	43.20	00:00:00
2011-04-01	7,500	43.45	43.89	43.20	43.69	00:00:00
2011-04-04	7,100	43.58	43.99	43.49	43.69	00:00:00
2011-04-05	24,400	43.72	44.50	43.60	44.47	00:00:00
2011-04-06	6,100	44.26	44.38	43.76	43.76	00:00:00
2011-04-07	5,300	43.79	44.09	43.75	43.85	00:00:00
2011-04-08	5,100	44.10	44.21	43.99	44.15	00:00:00
2011-04-11	8,900	44.12	44.30	43.76	44.17	00:00:00
2011-04-12	2,700	43.94	43.94	43.44	43.47	00:00:00
2011-04-13	12,300	43.47	44.06	43.44	43.97	00:00:00
2011-04-14	10,400	43.94	44.13	43.66	44.10	00:00:00
2011-04-15	9,000	43.94	44.63	43.56	44.37	00:00:00
2011-04-18	14,900	44.10	44.45	43.60	44.42	00:00:00
2011-04-19	14,500	44.23	44.44	44.17	44.30	00:00:00
2011-04-20	34,500	44.30	45.19	44.30	44.92	00:00:00
2011-04-21	39,800	45.21	45.85	45.11	45.56	00:00:00
2011-04-26	15,300	45.49	45.95	45.49	45.89	00:00:00
2011-04-27	18,300	45.86	46.11	45.65	46.00	00:00:00
2011-04-28	72,900	43.50	43.50	42.61	43.01	00:00:00
2011-04-29	15,000	43.29	43.54	43.18	43.49	00:00:00
2011-05-02	23,400	43.90	44.37	43.59	43.65	00:00:00
2011-05-03	8,200	43.90	44.28	43.59	43.59	00:00:00
2011-05-04	9,100	43.97	44.12	43.15	43.21	00:00:00
2011-05-05	11,100	43.15	43.45	42.80	43.11	00:00:00
2011-05-06	8,100	43.03	43.49	42.87	43.10	00:00:00
2011-05-09	8,400	43.68	44.00	43.46	43.87	00:00:00
2011-05-10	14,400	43.85	44.47	43.85	44.42	00:00:00
2011-05-11	16,000	44.65	45.21	44.38	44.41	00:00:00
2011-05-12	7,400	44.39	44.64	44.01	44.64	00:00:00
2011-05-13	6,800	44.62	45.01	44.41	44.41	00:00:00
2011-05-16	4,900	44.35	44.67	44.14	44.32	00:00:00
2011-05-17	14,300	43.83	44.20	43.60	43.65	00:00:00
2011-05-18	9,000	43.89	43.98	43.39	43.81	00:00:00
2011-05-19	9,400	44.03	44.48	43.99	44.10	00:00:00
2011-05-20	7,200	44.12	44.34	43.42	43.54	00:00:00
2011-05-23	9,800	43.08	43.22	42.74	42.74	00:00:00
2011-05-24	3,800	43.04	43.34	42.87	42.88	00:00:00
2011-05-25	4,700	42.45	43.24	42.22	43.24	00:00:00
2011-05-26	6,000	42.50	42.55	42.15	42.43	00:00:00
2011-05-27	8,700	42.50	42.56	41.94	42.15	00:00:00
2011-05-30	7,800	42.64	42.76	42.43	42.43	00:00:00
2011-05-31	6,700	42.83	43.33	42.80	43.00	00:00:00
2011-06-01	5,800	43.20	43.26	42.69	42.69	00:00:00
2011-06-02	2,700	42.49	42.49	41.78	41.92	00:00:00
2011-06-03	3,700	41.72	42.33	41.72	42.15	00:00:00
2011-06-06	6,900	41.94	42.22	41.50	41.84	00:00:00
2011-06-07	2,900	41.63	42.49	41.60	42.16	00:00:00
2011-06-08	7,000	42.15	42.35	41.41	41.46	00:00:00
2011-06-09	5,900	41.60	42.21	41.30	42.01	00:00:00
2011-06-10	3,000	42.22	42.43	41.63	41.63	00:00:00
2011-06-13	700	41.43	42.08	41.43	41.73	00:00:00
2011-06-14	8,200	41.85	43.01	41.85	42.74	00:00:00
2011-06-15	8,000	42.70	42.85	41.99	42.03	00:00:00
2011-06-16	7,000	41.87	42.12	41.72	41.82	00:00:00
2011-06-17	9,200	41.67	42.85	41.67	42.09	00:00:00
2011-06-20	5,900	41.85	42.47	41.47	42.35	00:00:00
2011-06-21	10,900	42.19	43.19	42.19	43.03	00:00:00
2011-06-22	6,100	42.88	42.92	42.31	42.43	00:00:00
2011-06-23	2,800	42.28	42.28	41.31	41.31	00:00:00
2011-06-24	5,700	41.40	41.77	40.99	41.00	00:00:00
2011-06-27	5,000	40.95	41.31	40.92	41.12	00:00:00
2011-06-28	7,100	41.09	41.48	40.90	41.21	00:00:00
2011-06-29	5,100	41.28	41.62	41.21	41.40	00:00:00
2011-06-30	2,800	41.30	41.84	41.22	41.64	00:00:00
2011-07-01	1,500	41.60	41.77	41.49	41.65	00:00:00
2011-07-04	5,900	41.72	42.10	41.67	41.96	00:00:00
2011-07-05	8,500	41.99	42.28	41.97	42.17	00:00:00
2011-07-06	2,000	42.10	42.22	41.99	42.18	00:00:00
2011-07-07	11,900	42.10	43.81	42.10	43.69	00:00:00
2011-07-08	18,800	43.61	43.90	42.99	42.99	00:00:00
2011-07-11	9,700	42.88	43.13	42.26	42.26	00:00:00
2011-07-12	7,100	41.85	41.97	41.46	41.95	00:00:00
2011-07-13	3,700	41.88	42.10	41.57	41.92	00:00:00
2011-07-14	18,800	41.58	41.58	40.50	40.55	00:00:00
2011-07-15	7,400	40.63	41.24	40.48	40.76	00:00:00
2011-07-18	7,700	40.58	40.58	39.97	40.38	00:00:00
2011-07-19	7,300	40.51	41.38	40.51	41.20	00:00:00
2011-07-20	6,900	41.28	41.57	40.85	40.95	00:00:00
2011-07-21	4,200	41.00	41.70	40.53	41.56	00:00:00
2011-07-22	6,300	41.60	42.15	41.50	42.00	00:00:00
2011-07-25	3,800	41.90	42.10	41.69	41.95	00:00:00
2011-07-26	51,900	41.85	44.50	41.50	44.50	00:00:00
2011-07-27	37,200	44.20	44.65	43.62	43.62	00:00:00
2011-07-28	20,000	43.60	44.10	43.46	43.85	00:00:00
2011-07-29	10,200	43.58	43.78	42.76	43.42	00:00:00
2011-08-01	30,600	43.65	44.26	42.65	42.81	00:00:00
2011-08-02	11,700	42.73	42.82	41.79	42.01	00:00:00
2011-08-03	16,900	41.75	41.95	40.83	41.47	00:00:00
2011-08-04	20,200	41.54	41.93	39.79	39.81	00:00:00
2011-08-05	67,700	38.60	40.10	38.00	39.78	00:00:00
2011-08-08	63,600	38.03	39.31	36.72	36.72	00:00:00
2011-08-09	48,800	36.50	37.61	34.56	37.22	00:00:00
2011-08-10	57,900	37.90	38.46	35.38	35.97	00:00:00
2011-08-11	17,400	36.20	36.75	34.94	36.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>