|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-27 | 29,200 | 45.20 | 45.97 | 45.20 | 45.65 | 00:00:00 | | 2012-01-30 | 20,600 | 45.45 | 46.01 | 45.30 | 45.83 | 00:00:00 | | 2012-01-31 | 20,400 | 45.82 | 46.35 | 45.81 | 46.25 | 00:00:00 | | 2012-02-01 | 22,600 | 46.16 | 46.89 | 46.11 | 46.77 | 00:00:00 | | 2012-02-02 | 27,200 | 46.81 | 47.45 | 46.72 | 47.08 | 00:00:00 | | 2012-02-03 | 32,300 | 47.01 | 48.15 | 47.01 | 47.97 | 00:00:00 | | 2012-02-06 | 36,000 | 47.00 | 48.31 | 47.00 | 47.85 | 00:00:00 | | 2012-02-07 | 18,300 | 47.76 | 48.14 | 47.71 | 48.08 | 00:00:00 | | 2012-02-08 | 21,000 | 48.10 | 48.24 | 47.47 | 47.90 | 00:00:00 | | 2012-02-09 | 16,100 | 47.89 | 48.18 | 47.38 | 48.18 | 00:00:00 | | 2012-02-10 | 13,200 | 47.80 | 47.88 | 47.54 | 47.69 | 00:00:00 | | 2012-02-13 | 12,300 | 47.85 | 48.11 | 47.49 | 47.91 | 00:00:00 | | 2012-02-14 | 23,500 | 47.75 | 48.53 | 47.29 | 48.40 | 00:00:00 | | 2012-02-15 | 19,400 | 48.50 | 48.90 | 48.32 | 48.55 | 00:00:00 | | 2012-02-16 | 22,200 | 48.28 | 49.01 | 48.25 | 49.00 | 00:00:00 | | 2012-02-17 | 17,600 | 49.05 | 49.36 | 48.79 | 48.93 | 00:00:00 | | 2012-02-20 | 14,000 | 49.03 | 49.55 | 48.92 | 49.41 | 00:00:00 | | 2012-02-21 | 12,700 | 49.50 | 49.85 | 49.21 | 49.51 | 00:00:00 | | 2012-02-22 | 15,900 | 49.42 | 49.71 | 48.95 | 49.26 | 00:00:00 | | 2012-02-23 | 15,900 | 49.19 | 49.85 | 49.19 | 49.71 | 00:00:00 | | 2012-02-24 | 51,300 | 50.00 | 50.85 | 49.98 | 50.17 | 00:00:00 | | 2012-02-27 | 24,500 | 50.00 | 50.19 | 49.33 | 50.08 | 00:00:00 | | 2012-02-28 | 11,100 | 50.17 | 50.71 | 50.09 | 50.58 | 00:00:00 | | 2012-02-29 | 12,800 | 50.67 | 50.94 | 50.49 | 50.85 | 00:00:00 | | 2012-03-01 | 17,700 | 50.70 | 51.18 | 50.60 | 51.08 | 00:00:00 | | 2012-03-02 | 12,000 | 51.31 | 51.37 | 50.99 | 51.15 | 00:00:00 | | 2012-03-05 | 14,500 | 50.60 | 51.68 | 50.60 | 51.39 | 00:00:00 | | 2012-03-06 | 27,400 | 51.29 | 51.73 | 50.17 | 50.36 | 00:00:00 | | 2012-03-07 | 24,200 | 50.00 | 50.99 | 50.00 | 50.85 | 00:00:00 | | 2012-03-08 | 17,000 | 50.75 | 51.85 | 50.75 | 51.85 | 00:00:00 | | 2012-03-09 | 22,800 | 51.71 | 52.66 | 51.71 | 52.50 | 00:00:00 | | 2012-03-12 | 9,000 | 52.00 | 52.67 | 52.00 | 52.60 | 00:00:00 | | 2012-03-13 | 24,800 | 52.85 | 53.73 | 52.85 | 53.57 | 00:00:00 | | 2012-03-14 | 21,500 | 53.67 | 54.20 | 53.67 | 54.07 | 00:00:00 | | 2012-03-15 | 13,000 | 54.00 | 54.55 | 53.90 | 54.40 | 00:00:00 | | 2012-03-16 | 10,900 | 54.45 | 54.77 | 54.30 | 54.31 | 00:00:00 | | 2012-03-19 | 12,200 | 54.55 | 54.86 | 54.30 | 54.50 | 00:00:00 | | 2012-03-20 | 15,000 | 53.95 | 54.52 | 53.82 | 54.06 | 00:00:00 | | 2012-03-21 | 13,000 | 54.35 | 54.52 | 53.69 | 53.96 | 00:00:00 | | 2012-03-23 | 19,100 | 53.27 | 53.55 | 52.82 | 53.10 | 00:00:00 | | 2012-03-26 | 15,000 | 53.20 | 53.30 | 52.82 | 53.10 | 00:00:00 | | 2012-03-27 | 5,000 | 53.54 | 53.55 | 53.00 | 53.06 | 00:00:00 | | 2012-03-28 | 53,500 | 52.85 | 53.40 | 51.80 | 52.56 | 00:00:00 | | 2012-03-29 | 12,300 | 52.46 | 52.59 | 52.00 | 52.23 | 00:00:00 | | 2012-03-30 | 5,300 | 52.60 | 52.93 | 52.27 | 52.42 | 00:00:00 | | 2012-04-02 | 10,100 | 52.32 | 53.44 | 52.32 | 53.34 | 00:00:00 | | 2012-04-03 | 9,200 | 53.44 | 53.44 | 51.93 | 52.18 | 00:00:00 | | 2012-04-04 | 36,300 | 52.08 | 52.29 | 50.88 | 51.10 | 00:00:00 | | 2012-04-05 | 20,400 | 51.25 | 51.40 | 50.35 | 51.19 | 00:00:00 | | 2012-04-10 | 37,500 | 50.70 | 50.70 | 49.35 | 49.54 | 00:00:00 | | 2012-04-11 | 11,900 | 49.53 | 50.51 | 49.53 | 50.44 | 00:00:00 | | 2012-04-12 | 3,700 | 50.34 | 51.10 | 50.15 | 50.15 | 00:00:00 | | 2012-04-13 | 15,800 | 50.25 | 51.98 | 49.21 | 50.05 | 00:00:00 | | 2012-04-16 | 16,500 | 49.85 | 49.96 | 48.65 | 48.83 | 00:00:00 | | 2012-04-17 | 14,700 | 48.90 | 49.75 | 48.47 | 49.55 | 00:00:00 | | 2012-04-18 | 5,900 | 49.66 | 49.87 | 49.16 | 49.54 | 00:00:00 | | 2012-04-19 | 8,500 | 49.64 | 50.17 | 49.15 | 49.15 | 00:00:00 | | 2012-04-20 | 4,500 | 49.24 | 49.68 | 49.02 | 49.48 | 00:00:00 | | 2012-04-23 | 5,300 | 49.58 | 49.59 | 48.50 | 48.89 | 00:00:00 | | 2012-04-24 | 9,000 | 48.80 | 49.70 | 48.58 | 49.42 | 00:00:00 | | 2012-04-25 | 14,800 | 49.39 | 50.12 | 48.77 | 49.55 | 00:00:00 | | 2012-04-26 | 8,800 | 49.85 | 50.91 | 49.59 | 50.75 | 00:00:00 | | 2012-04-27 | 5,500 | 50.50 | 51.00 | 50.04 | 50.53 | 00:00:00 | | 2012-04-30 | 4,700 | 50.43 | 50.80 | 49.95 | 50.15 | 00:00:00 | | 2012-05-02 | 7,100 | 50.50 | 50.79 | 49.65 | 50.01 | 00:00:00 | | 2012-05-03 | 15,100 | 49.92 | 50.50 | 49.26 | 49.32 | 00:00:00 | | 2012-05-04 | 10,000 | 49.26 | 49.35 | 47.96 | 48.00 | 00:00:00 | | 2012-05-07 | 14,400 | 47.30 | 48.28 | 46.76 | 48.28 | 00:00:00 | | 2012-05-08 | 17,300 | 48.30 | 48.30 | 47.19 | 47.53 | 00:00:00 | | 2012-05-09 | 3,700 | 47.62 | 48.09 | 47.06 | 48.03 | 00:00:00 | | 2012-05-10 | 6,600 | 48.10 | 48.51 | 47.71 | 47.93 | 00:00:00 | | 2012-05-11 | 6,800 | 47.76 | 48.82 | 47.54 | 48.64 | 00:00:00 | | 2012-05-14 | 5,800 | 48.64 | 48.89 | 48.00 | 48.80 | 00:00:00 | | 2012-05-16 | 7,500 | 47.70 | 48.16 | 47.46 | 47.61 | 00:00:00 | | 2012-05-17 | 2,300 | 47.72 | 47.85 | 47.52 | 47.61 | 00:00:00 | | 2012-05-18 | 16,300 | 47.08 | 47.21 | 46.17 | 46.17 | 00:00:00 | | 2012-05-21 | 7,700 | 46.25 | 47.16 | 45.97 | 47.16 | 00:00:00 | | 2012-05-22 | 11,600 | 47.25 | 47.80 | 47.08 | 47.35 | 00:00:00 | | 2012-05-23 | 12,400 | 46.80 | 47.57 | 46.60 | 47.57 | 00:00:00 | | 2012-05-24 | 6,900 | 46.95 | 47.00 | 46.15 | 46.20 | 00:00:00 | | 2012-05-25 | 9,900 | 46.11 | 46.55 | 45.67 | 45.88 | 00:00:00 | | 2012-05-28 | 1,800 | 45.80 | 46.54 | 45.70 | 46.23 | 00:00:00 | | 2012-05-29 | 11,800 | 46.31 | 47.01 | 46.31 | 46.62 | 00:00:00 | | 2012-05-30 | 3,400 | 46.63 | 46.63 | 45.80 | 45.92 | 00:00:00 | | 2012-05-31 | 9,400 | 46.11 | 46.94 | 46.11 | 46.42 | 00:00:00 | | 2012-06-01 | 11,000 | 46.15 | 46.15 | 44.50 | 44.70 | 00:00:00 | | 2012-06-05 | 7,900 | 44.30 | 44.56 | 43.98 | 44.55 | 00:00:00 | | 2012-06-06 | 11,000 | 44.72 | 45.54 | 44.72 | 45.54 | 00:00:00 | | 2012-06-07 | 2,600 | 45.63 | 45.97 | 45.39 | 45.54 | 00:00:00 | | 2012-06-08 | 8,100 | 45.26 | 45.62 | 44.82 | 45.62 | 00:00:00 | | 2012-06-11 | 9,900 | 46.40 | 46.73 | 46.17 | 46.27 | 00:00:00 | | 2012-06-12 | 6,000 | 45.74 | 46.38 | 45.29 | 45.73 | 00:00:00 | | 2012-06-13 | 5,700 | 45.95 | 46.41 | 45.70 | 45.86 | 00:00:00 | | 2012-06-14 | 6,900 | 46.01 | 46.10 | 45.50 | 45.55 | 00:00:00 | | 2012-06-15 | 7,300 | 45.72 | 46.46 | 45.72 | 46.46 | 00:00:00 | | 2012-06-18 | 27,900 | 47.00 | 47.12 | 46.61 | 46.80 | 00:00:00 | | 2012-06-19 | 8,500 | 47.10 | 47.73 | 47.00 | 47.50 | 00:00:00 | | 2012-06-20 | 5,600 | 47.59 | 47.91 | 47.21 | 47.50 | 00:00:00 | | 2012-06-21 | 6,300 | 47.45 | 47.45 | 46.30 | 46.37 | 00:00:00 | | 2012-06-22 | 3,500 | 46.28 | 46.28 | 45.80 | 45.80 | 00:00:00 | | 2012-06-25 | 6,900 | 45.89 | 46.00 | 44.90 | 45.10 | 00:00:00 | | 2012-06-26 | 2,800 | 45.13 | 45.25 | 44.87 | 45.11 | 00:00:00 | | 2012-06-27 | 2,700 | 45.20 | 45.81 | 45.11 | 45.81 | 00:00:00 | | 2012-06-28 | 3,800 | 45.72 | 45.85 | 44.97 | 44.97 | 00:00:00 | | 2012-06-29 | 17,800 | 45.25 | 46.82 | 45.25 | 46.82 | 00:00:00 | | 2012-07-02 | 12,300 | 47.40 | 47.72 | 47.40 | 47.45 | 00:00:00 | | 2012-07-03 | 8,200 | 47.65 | 48.12 | 47.55 | 48.05 | 00:00:00 | | 2012-07-04 | 6,000 | 47.98 | 48.21 | 47.49 | 47.58 | 00:00:00 | | 2012-07-05 | 6,500 | 47.51 | 47.79 | 46.97 | 47.65 | 00:00:00 | | 2012-07-06 | 10,500 | 47.45 | 47.52 | 45.39 | 45.58 | 00:00:00 | | 2012-07-09 | 7,800 | 45.40 | 45.80 | 44.58 | 44.82 | 00:00:00 | | 2012-07-10 | 9,200 | 44.85 | 45.75 | 44.59 | 45.39 | 00:00:00 | | 2012-07-11 | 3,800 | 45.50 | 46.51 | 45.50 | 46.41 | 00:00:00 | | 2012-07-12 | 26,900 | 48.15 | 48.88 | 44.87 | 48.15 | 00:00:00 | | 2012-07-13 | 12,000 | 47.81 | 49.30 | 47.81 | 49.30 | 00:00:00 | | 2012-07-16 | 11,100 | 48.86 | 49.22 | 48.78 | 48.86 | 00:00:00 | | 2012-07-17 | 6,600 | 48.95 | 49.30 | 48.69 | 49.30 | 00:00:00 | | 2012-07-18 | 21,200 | 49.67 | 51.30 | 49.25 | 51.18 | 00:00:00 | | 2012-07-19 | 13,600 | 50.80 | 51.26 | 50.57 | 51.00 | 00:00:00 | | 2012-07-20 | 18,000 | 51.00 | 51.53 | 50.52 | 50.60 | 00:00:00 | | 2012-07-23 | 18,500 | 49.74 | 50.01 | 48.37 | 49.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
