|
 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 | | 2012-07-23 | 18,500 | 49.74 | 50.01 | 48.37 | 49.30 | 00:00:00 | | 2012-07-24 | 14,700 | 49.21 | 51.05 | 49.21 | 50.29 | 00:00:00 | | 2012-07-25 | 12,200 | 50.19 | 50.95 | 50.19 | 50.55 | 00:00:00 | | 2012-07-26 | 16,400 | 50.30 | 51.46 | 49.96 | 51.46 | 00:00:00 | | 2012-07-27 | 22,200 | 51.87 | 52.90 | 51.44 | 52.88 | 00:00:00 | | 2012-07-31 | 17,200 | 52.51 | 52.53 | 51.50 | 51.50 | 00:00:00 | | 2012-08-01 | 11,400 | 51.45 | 52.00 | 51.20 | 51.45 | 00:00:00 | | 2012-08-02 | 14,000 | 51.35 | 52.08 | 50.90 | 51.04 | 00:00:00 | | 2012-08-03 | 8,600 | 51.09 | 52.58 | 50.93 | 52.43 | 00:00:00 | | 2012-08-06 | 10,300 | 52.53 | 53.01 | 52.40 | 52.69 | 00:00:00 | | 2012-08-07 | 9,600 | 52.59 | 53.05 | 52.18 | 52.43 | 00:00:00 | | 2012-08-08 | 5,200 | 52.33 | 52.52 | 52.02 | 52.19 | 00:00:00 | | 2012-08-09 | 7,100 | 52.45 | 52.69 | 51.94 | 52.35 | 00:00:00 | | 2012-08-10 | 6,000 | 52.24 | 52.24 | 51.58 | 51.89 | 00:00:00 | | 2012-08-14 | 7,500 | 52.00 | 52.74 | 51.96 | 52.31 | 00:00:00 | | 2012-08-15 | 4,000 | 52.10 | 52.20 | 51.78 | 52.03 | 00:00:00 | | 2012-08-16 | 4,500 | 52.10 | 52.10 | 51.67 | 52.03 | 00:00:00 | | 2012-08-17 | 4,400 | 51.97 | 52.18 | 51.79 | 51.95 | 00:00:00 | | 2012-08-20 | 21,800 | 52.10 | 52.79 | 51.92 | 52.41 | 00:00:00 | | 2012-08-21 | 15,200 | 52.49 | 53.04 | 52.41 | 52.60 | 00:00:00 | | 2012-08-22 | 8,400 | 52.53 | 52.54 | 51.80 | 51.80 | 00:00:00 | | 2012-08-23 | 5,500 | 52.12 | 52.25 | 51.12 | 51.12 | 00:00:00 | | 2012-08-24 | 10,000 | 51.30 | 51.73 | 50.95 | 51.62 | 00:00:00 | | 2012-08-27 | 7,700 | 51.54 | 52.52 | 51.47 | 52.44 | 00:00:00 | | 2012-08-28 | 4,000 | 52.36 | 52.44 | 51.56 | 51.64 | 00:00:00 | | 2012-08-29 | 4,300 | 51.64 | 52.16 | 51.54 | 52.00 | 00:00:00 | | 2012-08-30 | 3,400 | 51.60 | 51.92 | 51.24 | 51.34 | 00:00:00 | | 2012-08-31 | 4,200 | 51.26 | 52.68 | 51.23 | 52.12 | 00:00:00 | | 2012-09-03 | 10,600 | 52.08 | 53.01 | 52.08 | 52.92 | 00:00:00 | | 2012-09-04 | 4,800 | 52.84 | 53.01 | 52.20 | 52.28 | 00:00:00 | | 2012-09-05 | 11,600 | 52.50 | 53.45 | 52.42 | 53.11 | 00:00:00 | | 2012-09-06 | 19,700 | 53.15 | 54.05 | 53.05 | 53.99 | 00:00:00 | | 2012-09-07 | 18,100 | 53.91 | 54.19 | 53.47 | 53.73 | 00:00:00 | | 2012-09-10 | 9,600 | 53.65 | 53.85 | 53.17 | 53.65 | 00:00:00 | | 2012-09-11 | 15,100 | 53.15 | 53.80 | 53.15 | 53.80 | 00:00:00 | | 2012-09-12 | 14,700 | 53.90 | 54.60 | 53.67 | 54.40 | 00:00:00 | | 2012-09-13 | 16,800 | 54.32 | 54.80 | 54.32 | 54.80 | 00:00:00 | | 2012-09-14 | 25,800 | 54.89 | 55.05 | 54.51 | 54.88 | 00:00:00 | | 2012-09-17 | 20,700 | 54.35 | 55.02 | 54.35 | 54.62 | 00:00:00 | | 2012-09-18 | 18,800 | 54.63 | 55.83 | 54.41 | 55.65 | 00:00:00 | | 2012-09-19 | 12,700 | 55.83 | 56.03 | 55.42 | 56.03 | 00:00:00 | | 2012-09-20 | 6,500 | 55.91 | 56.01 | 55.35 | 55.87 | 00:00:00 | | 2012-09-21 | 12,300 | 56.00 | 56.76 | 55.98 | 56.39 | 00:00:00 | | 2012-09-24 | 21,200 | 56.00 | 56.57 | 55.75 | 55.95 | 00:00:00 | | 2012-09-25 | 15,000 | 56.03 | 56.80 | 55.80 | 56.35 | 00:00:00 | | 2012-09-26 | 12,200 | 56.00 | 56.20 | 54.95 | 55.13 | 00:00:00 | | 2012-09-27 | 14,200 | 55.21 | 55.51 | 55.12 | 55.42 | 00:00:00 | | 2012-09-28 | 10,200 | 55.45 | 55.84 | 55.15 | 55.39 | 00:00:00 | | 2012-10-01 | 16,400 | 55.39 | 56.21 | 54.65 | 54.95 | 00:00:00 | | 2012-10-02 | 5,100 | 54.87 | 55.10 | 54.34 | 54.77 | 00:00:00 | | 2012-10-03 | 2,100 | 54.74 | 55.17 | 54.40 | 55.01 | 00:00:00 | | 2012-10-04 | 9,800 | 55.09 | 55.42 | 53.80 | 54.60 | 00:00:00 | | 2012-10-05 | 5,900 | 54.65 | 55.22 | 54.47 | 54.97 | 00:00:00 | | 2012-10-08 | 6,400 | 54.89 | 55.52 | 54.73 | 55.05 | 00:00:00 | | 2012-10-09 | 5,200 | 55.13 | 55.30 | 54.40 | 54.50 | 00:00:00 | | 2012-10-10 | 15,500 | 54.42 | 54.42 | 53.29 | 53.44 | 00:00:00 | | 2012-10-11 | 5,500 | 53.35 | 54.20 | 53.19 | 53.85 | 00:00:00 | | 2012-10-12 | 9,200 | 53.80 | 54.65 | 53.52 | 54.22 | 00:00:00 | | 2012-10-15 | 8,100 | 54.39 | 55.18 | 54.25 | 55.16 | 00:00:00 | | 2012-10-16 | 9,900 | 55.29 | 55.83 | 55.15 | 55.68 | 00:00:00 | | 2012-10-17 | 4,700 | 55.46 | 55.46 | 54.63 | 54.63 | 00:00:00 | | 2012-10-18 | 5,800 | 54.71 | 54.86 | 54.27 | 54.27 | 00:00:00 | | 2012-10-19 | 8,000 | 54.40 | 54.78 | 54.00 | 54.00 | 00:00:00 | | 2012-10-22 | 8,200 | 54.11 | 54.47 | 53.04 | 53.26 | 00:00:00 | | 2012-10-23 | 10,600 | 53.20 | 53.45 | 52.72 | 53.27 | 00:00:00 | | 2012-10-25 | 8,700 | 55.00 | 55.35 | 54.48 | 54.90 | 00:00:00 | | 2012-10-26 | 13,800 | 54.75 | 56.00 | 54.75 | 55.16 | 00:00:00 | | 2012-10-29 | 5,300 | 55.25 | 55.53 | 54.84 | 55.45 | 00:00:00 | | 2012-10-30 | 8,700 | 55.38 | 56.26 | 55.38 | 56.01 | 00:00:00 | | 2012-10-31 | 8,100 | 56.05 | 56.68 | 56.05 | 56.20 | 00:00:00 | | 2012-11-01 | 9,400 | 56.26 | 57.00 | 56.20 | 56.92 | 00:00:00 | | 2012-11-02 | 10,300 | 56.91 | 57.23 | 56.58 | 57.09 | 00:00:00 | | 2012-11-05 | 8,000 | 56.70 | 57.07 | 56.62 | 56.83 | 00:00:00 | | 2012-11-06 | 9,800 | 56.81 | 57.69 | 56.81 | 57.69 | 00:00:00 | | 2012-11-07 | 7,100 | 57.62 | 57.69 | 56.14 | 56.50 | 00:00:00 | | 2012-11-08 | 6,900 | 56.50 | 56.56 | 56.00 | 56.15 | 00:00:00 | | 2012-11-09 | 6,200 | 56.17 | 56.54 | 55.34 | 55.80 | 00:00:00 | | 2012-11-12 | 4,900 | 55.80 | 56.12 | 55.53 | 56.12 | 00:00:00 | | 2012-11-13 | 3,500 | 55.70 | 56.72 | 55.55 | 56.72 | 00:00:00 | | 2012-11-14 | 4,000 | 56.45 | 56.66 | 56.11 | 56.27 | 00:00:00 | | 2012-11-15 | 7,400 | 55.94 | 56.28 | 55.12 | 55.29 | 00:00:00 | | 2012-11-16 | 9,000 | 55.35 | 56.29 | 55.35 | 56.19 | 00:00:00 | | 2012-11-19 | 12,000 | 56.00 | 57.29 | 56.00 | 57.27 | 00:00:00 | | 2012-11-20 | 14,900 | 57.25 | 57.99 | 57.18 | 57.72 | 00:00:00 | | 2012-11-21 | 17,200 | 57.65 | 59.03 | 57.58 | 58.83 | 00:00:00 | | 2012-11-22 | 10,500 | 58.90 | 59.25 | 58.64 | 59.21 | 00:00:00 | | 2012-11-23 | 13,200 | 59.14 | 59.74 | 58.99 | 59.65 | 00:00:00 | | 2012-11-26 | 10,800 | 59.30 | 59.81 | 59.13 | 59.72 | 00:00:00 | | 2012-11-27 | 7,000 | 59.82 | 59.89 | 59.42 | 59.46 | 00:00:00 | | 2012-11-28 | 9,100 | 59.40 | 59.81 | 59.34 | 59.73 | 00:00:00 | | 2012-11-29 | 21,400 | 59.88 | 60.35 | 59.83 | 60.10 | 00:00:00 | | 2012-11-30 | 15,600 | 60.03 | 60.55 | 59.81 | 59.89 | 00:00:00 | | 2012-12-03 | 16,500 | 60.17 | 61.09 | 59.96 | 60.78 | 00:00:00 | | 2012-12-04 | 9,800 | 61.05 | 61.31 | 60.79 | 61.10 | 00:00:00 | | 2012-12-05 | 11,400 | 61.24 | 61.50 | 60.25 | 60.50 | 00:00:00 | | 2012-12-06 | 12,100 | 60.57 | 61.16 | 60.48 | 60.85 | 00:00:00 | | 2012-12-07 | 10,300 | 60.92 | 61.80 | 60.90 | 61.12 | 00:00:00 | | 2012-12-10 | 8,000 | 61.13 | 61.49 | 60.74 | 61.38 | 00:00:00 | | 2012-12-11 | 8,700 | 61.28 | 61.60 | 61.28 | 61.37 | 00:00:00 | | 2012-12-12 | 7,000 | 61.60 | 61.87 | 61.17 | 61.30 | 00:00:00 | | 2012-12-13 | 12,100 | 61.18 | 61.30 | 60.09 | 60.35 | 00:00:00 | | 2012-12-14 | 8,900 | 60.36 | 61.07 | 60.36 | 60.95 | 00:00:00 | | 2012-12-17 | 13,400 | 60.95 | 61.43 | 60.90 | 61.05 | 00:00:00 | | 2012-12-18 | 12,100 | 61.10 | 61.30 | 60.52 | 61.10 | 00:00:00 | | 2012-12-19 | 13,000 | 61.35 | 61.50 | 60.95 | 60.95 | 00:00:00 | | 2012-12-20 | 14,500 | 60.70 | 61.13 | 60.59 | 61.10 | 00:00:00 | | 2012-12-21 | 9,800 | 60.50 | 60.83 | 60.19 | 60.43 | 00:00:00 | | 2012-12-24 | 0 | 60.43 | 60.43 | 60.43 | 60.43 | 00:00:00 | | 2012-12-25 | 0 | 60.43 | 60.43 | 60.43 | 60.43 | 00:00:00 | | 2012-12-26 | 0 | 60.43 | 60.43 | 60.43 | 60.43 | 00:00:00 | | 2012-12-27 | 11,900 | 60.02 | 61.19 | 60.02 | 60.58 | 00:00:00 | | 2012-12-28 | 5,000 | 60.55 | 61.07 | 60.55 | 60.79 | 00:00:00 | | 2012-12-31 | 0 | 60.79 | 60.79 | 60.79 | 60.79 | 00:00:00 | | 2013-01-01 | 0 | 60.79 | 60.79 | 60.79 | 60.79 | 00:00:00 | | 2013-01-02 | 22,700 | 61.10 | 62.70 | 61.10 | 62.00 | 00:00:00 | | 2013-01-03 | 10,000 | 61.95 | 62.13 | 61.70 | 61.70 | 00:00:00 | | 2013-01-04 | 8,500 | 61.77 | 61.84 | 61.13 | 61.63 | 00:00:00 | | 2013-01-07 | 20,400 | 61.45 | 61.56 | 60.76 | 60.94 | 00:00:00 | | 2013-01-08 | 9,600 | 60.95 | 61.27 | 60.48 | 60.79 | 00:00:00 | | 2013-01-09 | 9,800 | 60.95 | 61.41 | 60.88 | 61.20 | 00:00:00 | | 2013-01-10 | 17,800 | 61.30 | 62.29 | 60.62 | 62.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
