|
 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 | | 2013-01-10 | 17,800 | 61.30 | 62.29 | 60.62 | 62.19 | 00:00:00 | | 2013-01-11 | 9,500 | 62.25 | 62.30 | 61.06 | 61.32 | 00:00:00 | | 2013-01-14 | 21,100 | 61.70 | 61.95 | 61.00 | 61.10 | 00:00:00 | | 2013-01-15 | 37,800 | 61.03 | 61.06 | 57.87 | 58.59 | 00:00:00 | | 2013-01-16 | 29,500 | 58.85 | 59.20 | 58.10 | 59.13 | 00:00:00 | | 2013-01-17 | 19,100 | 58.80 | 58.80 | 57.99 | 58.15 | 00:00:00 | | 2013-01-18 | 13,700 | 58.08 | 58.68 | 57.79 | 58.06 | 00:00:00 | | 2013-01-21 | 8,900 | 58.28 | 58.73 | 58.15 | 58.68 | 00:00:00 | | 2013-01-22 | 15,900 | 58.60 | 58.60 | 57.32 | 58.01 | 00:00:00 | | 2013-01-23 | 23,200 | 57.90 | 59.50 | 57.35 | 59.01 | 00:00:00 | | 2013-02-05 | 7,400 | 60.18 | 60.48 | 60.03 | 60.39 | 00:00:00 | | 2013-02-06 | 12,200 | 60.35 | 60.40 | 58.91 | 59.05 | 00:00:00 | | 2013-02-18 | 3,400 | 60.00 | 60.04 | 59.23 | 59.39 | 00:00:00 | | 2013-02-21 | 8,900 | 59.98 | 59.98 | 58.92 | 59.15 | 00:00:00 | | 2013-02-22 | 9,400 | 59.45 | 59.78 | 59.02 | 59.75 | 00:00:00 | | 2013-03-04 | 8,200 | 60.10 | 61.22 | 59.90 | 61.22 | 00:00:00 | | 2013-03-05 | 15,100 | 61.29 | 62.87 | 61.29 | 62.87 | 00:00:00 | | 2013-03-06 | 24,600 | 62.51 | 63.87 | 62.51 | 63.32 | 00:00:00 | | 2013-03-11 | 8,500 | 63.51 | 63.99 | 63.41 | 63.75 | 00:00:00 | | 2013-03-14 | 16,500 | 63.90 | 64.90 | 63.90 | 64.69 | 00:00:00 | | 2013-03-15 | 6,600 | 64.80 | 64.95 | 64.33 | 64.50 | 00:00:00 | | 2013-03-18 | 14,800 | 62.90 | 64.37 | 62.90 | 64.37 | 00:00:00 | | 2013-03-19 | 5,500 | 64.27 | 64.50 | 63.80 | 63.92 | 00:00:00 | | 2013-03-25 | 13,300 | 63.10 | 63.53 | 61.90 | 62.45 | 00:00:00 | | 2013-03-28 | 10,300 | 61.88 | 62.88 | 61.76 | 62.65 | 00:00:00 | | 2013-03-29 | 0 | 62.65 | 62.65 | 62.65 | 62.65 | 00:00:00 | | 2013-04-02 | 5,700 | 62.50 | 63.31 | 62.50 | 63.31 | 00:00:00 | | 2013-04-03 | 6,300 | 62.95 | 63.26 | 62.55 | 62.55 | 00:00:00 | | 2013-04-04 | 4,500 | 62.65 | 62.86 | 61.30 | 61.35 | 00:00:00 | | 2013-04-05 | 21,100 | 61.60 | 61.60 | 59.76 | 59.76 | 00:00:00 | | 2013-04-11 | 15,900 | 59.68 | 60.00 | 59.12 | 59.54 | 00:00:00 | | 2013-04-12 | 5,500 | 59.20 | 59.47 | 58.62 | 59.45 | 00:00:00 | | 2013-04-15 | 14,500 | 59.51 | 59.51 | 58.07 | 59.20 | 00:00:00 | | 2013-04-18 | 8,500 | 59.01 | 60.00 | 58.98 | 60.00 | 00:00:00 | | 2013-04-19 | 29,900 | 58.20 | 58.67 | 57.10 | 57.72 | 00:00:00 | | 2013-04-22 | 14,200 | 57.79 | 58.10 | 56.88 | 57.16 | 00:00:00 | | 2013-04-29 | 5,900 | 59.84 | 60.25 | 59.48 | 60.25 | 00:00:00 | | 2013-05-10 | 12,200 | 62.64 | 63.64 | 62.64 | 63.13 | 00:00:00 | | 2013-05-16 | 12,900 | 63.75 | 64.01 | 62.53 | 62.70 | 00:00:00 | | 2013-05-17 | 6,300 | 62.62 | 63.06 | 62.19 | 62.76 | 00:00:00 | | 2013-05-20 | 7,000 | 62.64 | 63.00 | 61.99 | 62.59 | 00:00:00 | | 2013-05-21 | 9,700 | 62.25 | 62.25 | 61.43 | 61.86 | 00:00:00 | | 2013-05-22 | 8,300 | 61.97 | 62.09 | 61.25 | 61.80 | 00:00:00 | | 2013-05-27 | 25,700 | 58.95 | 60.18 | 58.79 | 60.15 | 00:00:00 | | 2013-05-28 | 7,800 | 60.26 | 60.50 | 59.75 | 59.75 | 00:00:00 | | 2013-05-29 | 7,600 | 60.05 | 60.16 | 58.49 | 58.82 | 00:00:00 | | 2013-06-10 | 11,000 | 58.25 | 58.75 | 57.88 | 58.49 | 00:00:00 | | 2013-06-11 | 7,200 | 58.35 | 58.35 | 57.33 | 57.45 | 00:00:00 | | 2013-06-12 | 10,100 | 57.58 | 58.10 | 57.06 | 57.40 | 00:00:00 | | 2013-06-17 | 11,100 | 57.11 | 58.28 | 57.11 | 58.20 | 00:00:00 | | 2013-06-24 | 21,000 | 55.25 | 55.25 | 54.10 | 54.28 | 00:00:00 | | 2013-07-11 | 12,600 | 56.44 | 56.90 | 56.36 | 56.80 | 00:00:00 | | 2013-07-12 | 9,400 | 57.03 | 58.00 | 57.03 | 57.25 | 00:00:00 | | 2013-07-16 | 9,700 | 57.62 | 57.69 | 57.20 | 57.35 | 00:00:00 | | 2013-07-17 | 6,300 | 57.33 | 58.15 | 57.32 | 57.95 | 00:00:00 | | 2013-07-22 | 22,400 | 55.68 | 56.10 | 54.88 | 54.88 | 00:00:00 | | 2013-07-25 | 14,800 | 55.78 | 55.78 | 55.00 | 55.55 | 00:00:00 | | 2013-07-26 | 16,200 | 55.75 | 55.77 | 55.04 | 55.30 | 00:00:00 | | 2013-08-05 | 12,300 | 56.40 | 56.79 | 56.18 | 56.65 | 00:00:00 | | 2013-08-19 | 5,100 | 56.90 | 57.15 | 56.78 | 56.79 | 00:00:00 | | 2013-08-20 | 6,500 | 56.70 | 56.70 | 56.24 | 56.34 | 00:00:00 | | 2013-08-21 | 2,800 | 56.45 | 56.58 | 56.20 | 56.20 | 00:00:00 | | 2013-08-27 | 15,400 | 57.55 | 57.65 | 56.37 | 56.47 | 00:00:00 | | 2013-08-28 | 10,800 | 56.46 | 56.80 | 55.90 | 56.35 | 00:00:00 | | 2013-09-03 | 10,300 | 56.13 | 56.26 | 54.95 | 55.05 | 00:00:00 | | 2013-09-04 | 17,400 | 55.25 | 55.25 | 53.94 | 54.60 | 00:00:00 | | 2013-09-06 | 8,600 | 53.27 | 53.85 | 52.93 | 53.85 | 00:00:00 | | 2013-09-12 | 20,400 | 55.20 | 55.50 | 54.95 | 55.50 | 00:00:00 | | 2013-09-13 | 11,200 | 55.36 | 55.36 | 54.69 | 54.84 | 00:00:00 | | 2013-09-16 | 11,100 | 55.80 | 55.80 | 54.76 | 54.78 | 00:00:00 | | 2013-09-17 | 6,600 | 54.65 | 55.06 | 54.65 | 55.00 | 00:00:00 | | 2013-09-18 | 11,000 | 55.14 | 55.43 | 54.96 | 55.34 | 00:00:00 | | 2013-09-24 | 4,400 | 54.83 | 55.40 | 54.83 | 55.31 | 00:00:00 | | 2013-09-25 | 6,100 | 55.21 | 56.21 | 55.21 | 55.96 | 00:00:00 | | 2013-09-30 | 8,700 | 54.97 | 55.00 | 54.48 | 54.67 | 00:00:00 | | 2013-10-01 | 8,300 | 54.77 | 55.00 | 54.49 | 54.90 | 00:00:00 | | 2013-10-02 | 10,800 | 55.00 | 55.11 | 54.36 | 55.06 | 00:00:00 | | 2013-10-08 | 11,600 | 52.88 | 53.10 | 52.35 | 52.55 | 00:00:00 | | 2013-10-09 | 14,300 | 52.45 | 52.82 | 52.00 | 52.80 | 00:00:00 | | 2013-10-15 | 9,600 | 53.90 | 54.05 | 53.64 | 53.88 | 00:00:00 | | 2013-10-16 | 15,000 | 53.99 | 54.00 | 53.40 | 53.90 | 00:00:00 | | 2013-10-22 | 25,300 | 56.28 | 57.45 | 56.00 | 57.39 | 00:00:00 | | 2013-10-23 | 14,100 | 57.05 | 57.42 | 56.71 | 56.91 | 00:00:00 | | 2013-10-31 | 8,800 | 57.29 | 57.97 | 57.19 | 57.85 | 00:00:00 | | 2013-11-01 | 4,800 | 57.96 | 58.08 | 57.64 | 57.75 | 00:00:00 | | 2013-11-04 | 10,300 | 57.90 | 58.15 | 57.72 | 57.99 | 00:00:00 | | 2013-11-11 | 17,700 | 59.49 | 60.32 | 59.18 | 60.32 | 00:00:00 | | 2013-11-12 | 13,000 | 60.28 | 60.32 | 58.99 | 59.05 | 00:00:00 | | 2013-11-13 | 8,200 | 59.23 | 59.68 | 59.00 | 59.68 | 00:00:00 | | 2013-11-21 | 9,100 | 60.15 | 60.44 | 59.88 | 60.38 | 00:00:00 | | 2013-11-22 | 11,100 | 60.27 | 60.75 | 59.99 | 60.36 | 00:00:00 | | 2013-11-25 | 16,600 | 60.25 | 61.28 | 60.25 | 60.81 | 00:00:00 | | 2013-11-28 | 13,700 | 61.21 | 61.87 | 61.20 | 61.54 | 00:00:00 | | 2013-11-29 | 11,000 | 61.40 | 61.40 | 60.71 | 60.81 | 00:00:00 | | 2013-12-02 | 16,800 | 60.70 | 61.02 | 60.35 | 60.55 | 00:00:00 | | 2013-12-04 | 21,300 | 59.50 | 60.29 | 59.30 | 59.43 | 00:00:00 | | 2013-12-05 | 8,400 | 59.61 | 59.79 | 59.30 | 59.34 | 00:00:00 | | 2013-12-06 | 9,600 | 59.45 | 60.05 | 59.19 | 60.03 | 00:00:00 | | 2013-12-10 | 10,800 | 59.84 | 60.00 | 58.87 | 58.87 | 00:00:00 | | 2013-12-12 | 15,800 | 59.10 | 59.10 | 58.41 | 58.49 | 00:00:00 | | 2013-12-13 | 9,400 | 58.59 | 59.15 | 58.50 | 58.80 | 00:00:00 | | 2013-12-17 | 5,300 | 59.81 | 59.81 | 58.85 | 58.99 | 00:00:00 | | 2013-12-18 | 4,300 | 58.95 | 59.60 | 58.95 | 59.31 | 00:00:00 | | 2013-12-23 | 23,400 | 61.33 | 61.80 | 61.32 | 61.57 | 00:00:00 | | 2013-12-24 | 0 | 61.57 | 61.57 | 61.57 | 61.57 | 00:00:00 | | 2013-12-25 | 0 | 61.57 | 61.57 | 61.57 | 61.57 | 00:00:00 | | 2013-12-31 | 0 | 62.55 | 62.55 | 62.55 | 62.55 | 00:00:00 | | 2014-01-01 | 0 | 62.55 | 62.55 | 62.55 | 62.55 | 00:00:00 | | 2014-01-02 | 16,700 | 62.20 | 63.00 | 61.50 | 61.76 | 00:00:00 | | 2014-01-03 | 4,400 | 61.55 | 62.09 | 61.40 | 61.89 | 00:00:00 | | 2014-01-06 | 9,300 | 61.85 | 62.45 | 61.74 | 62.00 | 00:00:00 | | 2014-01-14 | 13,900 | 61.00 | 61.00 | 60.10 | 60.60 | 00:00:00 | | 2014-01-15 | 25,200 | 60.69 | 61.29 | 59.90 | 61.00 | 00:00:00 | | 2014-01-23 | 29,200 | 59.00 | 59.11 | 57.77 | 58.00 | 00:00:00 | | 2014-01-24 | 25,400 | 58.09 | 58.09 | 56.58 | 56.69 | 00:00:00 | | 2014-01-27 | 26,400 | 56.40 | 57.76 | 56.40 | 57.11 | 00:00:00 | | 2014-02-17 | 3,000 | 58.35 | 58.46 | 58.22 | 58.46 | 00:00:00 | | 2014-02-27 | 4,200 | 58.37 | 58.37 | 57.64 | 58.15 | 00:00:00 | | 2014-03-03 | 23,700 | 57.51 | 57.62 | 56.30 | 56.49 | 00:00:00 | | 2014-03-04 | 9,300 | 56.70 | 57.62 | 56.70 | 57.44 | 00:00:00 | | 2014-03-13 | 17,300 | 55.23 | 55.30 | 54.00 | 54.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
