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
2011-08-11	17,400	36.20	36.75	34.94	36.63	00:00:00
2011-08-12	26,000	36.54	37.55	34.79	37.24	00:00:00
2011-08-15	14,800	37.75	37.75	36.91	37.00	00:00:00
2011-08-16	12,700	36.95	37.26	35.90	36.71	00:00:00
2011-08-17	7,000	36.85	36.94	35.90	35.99	00:00:00
2011-08-18	14,200	36.20	36.20	33.89	34.32	00:00:00
2011-08-19	16,000	34.08	34.50	32.97	34.11	00:00:00
2011-08-22	22,100	34.17	35.22	33.78	34.52	00:00:00
2011-08-23	9,700	34.71	35.60	34.70	35.35	00:00:00
2011-08-24	15,800	35.47	36.56	35.35	36.30	00:00:00
2011-08-25	19,600	36.42	36.75	35.36	35.62	00:00:00
2011-08-26	9,500	35.93	36.72	35.68	36.72	00:00:00
2011-08-29	5,800	37.02	37.44	36.49	37.26	00:00:00
2011-08-30	4,100	37.38	37.46	36.74	37.06	00:00:00
2011-08-31	9,900	36.97	38.51	36.97	38.03	00:00:00
2011-09-01	5,300	38.15	38.25	37.40	37.67	00:00:00
2011-09-02	16,500	37.95	37.98	36.69	36.95	00:00:00
2011-09-05	6,200	36.50	36.50	35.24	35.24	00:00:00
2011-09-06	10,700	35.20	36.08	35.15	36.08	00:00:00
2011-09-07	5,900	36.17	37.40	36.17	37.40	00:00:00
2011-09-08	9,400	37.54	37.54	36.85	37.00	00:00:00
2011-09-09	10,100	36.90	37.46	36.11	36.24	00:00:00
2011-09-12	16,300	35.97	35.97	34.95	35.53	00:00:00
2011-09-13	11,300	35.62	36.08	34.67	35.99	00:00:00
2011-09-14	19,400	35.69	36.61	35.08	36.43	00:00:00
2011-09-15	17,900	36.35	37.31	36.35	37.17	00:00:00
2011-09-16	4,800	37.08	37.62	36.90	37.33	00:00:00
2011-09-19	12,200	37.10	37.10	36.00	36.50	00:00:00
2011-09-20	3,600	36.40	37.51	36.22	37.49	00:00:00
2011-09-21	14,400	37.70	38.10	37.30	37.68	00:00:00
2011-09-22	13,700	36.90	36.90	35.94	35.98	00:00:00
2011-09-23	8,900	36.23	36.40	34.67	35.94	00:00:00
2011-09-26	12,300	35.35	36.78	35.08	36.28	00:00:00
2011-09-27	15,600	36.80	37.80	36.80	37.66	00:00:00
2011-09-28	15,600	37.55	38.86	37.46	38.05	00:00:00
2011-09-29	5,200	38.01	38.87	38.01	38.17	00:00:00
2011-09-30	5,400	38.10	38.24	37.90	38.10	00:00:00
2011-10-03	8,300	37.92	37.92	36.75	36.84	00:00:00
2011-10-04	10,400	36.75	37.12	36.47	36.82	00:00:00
2011-10-05	13,900	36.99	38.25	36.99	38.10	00:00:00
2011-10-06	9,800	38.19	39.05	38.01	38.96	00:00:00
2011-10-07	8,200	38.96	39.65	38.83	39.19	00:00:00
2011-10-10	15,300	39.10	40.23	39.10	39.79	00:00:00
2011-10-11	10,800	40.12	40.43	39.77	40.06	00:00:00
2011-10-12	9,100	39.96	40.72	39.88	40.35	00:00:00
2011-10-13	8,800	40.26	40.59	40.26	40.48	00:00:00
2011-10-14	14,700	40.58	42.01	40.47	41.42	00:00:00
2011-10-17	10,600	41.51	42.06	41.19	41.30	00:00:00
2011-10-18	14,700	41.19	42.00	40.85	42.00	00:00:00
2011-10-19	6,900	42.10	42.26	41.52	41.77	00:00:00
2011-10-20	18,900	41.43	42.42	41.00	41.67	00:00:00
2011-10-21	9,500	41.45	42.33	41.26	42.03	00:00:00
2011-10-24	17,300	42.38	42.65	42.15	42.63	00:00:00
2011-10-25	12,700	42.55	42.99	42.29	42.90	00:00:00
2011-10-26	31,300	42.98	43.79	42.32	43.56	00:00:00
2011-10-27	59,600	43.75	44.50	43.29	44.35	00:00:00
2011-10-28	27,300	43.95	44.12	43.69	43.90	00:00:00
2011-10-31	17,000	43.68	44.06	43.36	43.82	00:00:00
2011-11-01	24,700	43.58	43.58	42.60	43.15	00:00:00
2011-11-02	13,900	43.18	43.85	42.79	43.60	00:00:00
2011-11-03	25,900	43.47	44.54	42.80	44.52	00:00:00
2011-11-04	12,000	44.52	44.81	43.97	44.28	00:00:00
2011-11-07	14,800	44.28	44.28	43.31	44.10	00:00:00
2011-11-08	19,900	44.02	44.77	43.95	44.54	00:00:00
2011-11-09	6,600	44.63	44.81	43.37	43.37	00:00:00
2011-11-10	16,500	42.90	43.73	42.77	43.73	00:00:00
2011-11-11	9,300	43.80	44.50	43.74	44.42	00:00:00
2011-11-14	14,300	44.58	44.60	43.63	43.79	00:00:00
2011-11-15	17,400	43.71	44.75	43.44	44.49	00:00:00
2011-11-16	9,700	43.90	44.57	43.74	44.22	00:00:00
2011-11-17	32,200	44.13	44.20	43.44	43.55	00:00:00
2011-11-18	11,600	43.47	44.16	43.13	43.29	00:00:00
2011-11-21	9,300	43.37	43.37	42.50	42.88	00:00:00
2011-11-22	9,500	42.79	42.96	42.15	42.63	00:00:00
2011-11-23	20,400	42.30	42.83	41.80	42.05	00:00:00
2011-11-24	5,200	42.04	42.29	41.53	41.53	00:00:00
2011-11-25	6,200	41.53	41.90	41.31	41.47	00:00:00
2011-11-28	12,700	42.00	42.78	42.00	42.71	00:00:00
2011-11-29	7,900	42.76	43.00	42.51	42.66	00:00:00
2011-11-30	20,000	42.58	44.37	42.35	44.20	00:00:00
2011-12-01	28,000	44.20	44.81	44.17	44.50	00:00:00
2011-12-02	14,500	44.50	44.96	44.48	44.56	00:00:00
2011-12-05	23,200	44.51	44.78	43.48	43.88	00:00:00
2011-12-06	10,200	43.88	44.00	43.00	43.90	00:00:00
2011-12-07	11,000	44.06	44.20	43.31	43.65	00:00:00
2011-12-08	10,800	43.57	44.00	43.24	43.45	00:00:00
2011-12-09	7,000	43.35	43.97	42.85	43.95	00:00:00
2011-12-12	3,600	43.87	43.87	43.21	43.21	00:00:00
2011-12-13	3,300	43.29	43.88	43.29	43.40	00:00:00
2011-12-14	8,000	43.32	43.50	42.95	43.11	00:00:00
2011-12-15	3,600	43.00	43.90	42.92	43.27	00:00:00
2011-12-16	12,800	43.50	43.50	41.95	42.00	00:00:00
2011-12-19	7,300	41.80	42.78	41.72	42.01	00:00:00
2011-12-20	5,300	42.10	42.60	41.90	42.38	00:00:00
2011-12-21	39,500	41.55	41.90	39.32	39.58	00:00:00
2011-12-22	11,100	39.90	41.03	39.90	40.60	00:00:00
2011-12-23	3,800	40.80	40.86	40.29	40.60	00:00:00
2011-12-27	12,400	41.02	41.15	40.72	40.82	00:00:00
2011-12-28	4,100	40.82	40.95	40.18	40.41	00:00:00
2011-12-29	4,400	40.25	40.70	40.25	40.70	00:00:00
2011-12-30	2,900	40.70	41.20	40.70	40.92	00:00:00
2012-01-02	12,100	40.70	41.60	40.70	41.60	00:00:00
2012-01-03	8,900	41.90	42.20	41.52	41.70	00:00:00
2012-01-04	5,800	41.70	42.26	41.60	41.60	00:00:00
2012-01-05	4,500	41.76	42.26	41.76	42.20	00:00:00
2012-01-06	3,500	42.20	42.49	42.09	42.30	00:00:00
2012-01-09	17,100	42.30	42.92	42.25	42.72	00:00:00
2012-01-10	17,300	42.90	42.98	41.50	42.20	00:00:00
2012-01-11	7,500	42.12	42.12	41.50	41.85	00:00:00
2012-01-12	8,600	42.02	42.02	41.32	41.46	00:00:00
2012-01-13	14,700	41.65	43.15	40.98	42.82	00:00:00
2012-01-16	17,200	42.90	43.65	42.65	43.47	00:00:00
2012-01-17	8,200	43.65	43.99	43.60	43.77	00:00:00
2012-01-18	25,300	43.74	44.37	43.74	44.37	00:00:00
2012-01-19	9,400	44.45	44.50	43.79	44.08	00:00:00
2012-01-20	9,200	44.01	44.13	43.84	44.13	00:00:00
2012-01-23	12,200	43.80	44.45	43.60	44.20	00:00:00
2012-01-24	10,300	44.12	44.63	43.95	44.58	00:00:00
2012-01-25	22,800	44.88	44.89	43.92	44.50	00:00:00
2012-01-26	52,800	44.58	45.50	44.58	45.31	00:00:00
2012-01-27	29,200	45.20	45.97	45.20	45.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>