|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 46,500 | 32.88 | 32.88 | 30.62 | 31.50 | 00:00:00 | | 2000-12-05 | 78,400 | 32.38 | 35.00 | 32.00 | 34.55 | 00:00:00 | | 2000-12-06 | 55,500 | 35.75 | 36.22 | 35.12 | 36.00 | 00:00:00 | | 2000-12-07 | 43,300 | 35.62 | 36.00 | 33.62 | 34.22 | 00:00:00 | | 2000-12-08 | 88,100 | 34.25 | 36.70 | 34.25 | 36.00 | 00:00:00 | | 2000-12-11 | 61,600 | 37.38 | 38.25 | 36.25 | 38.22 | 00:00:00 | | 2000-12-12 | 35,200 | 38.25 | 38.25 | 36.75 | 37.00 | 00:00:00 | | 2000-12-13 | 36,800 | 37.45 | 38.00 | 35.62 | 35.95 | 00:00:00 | | 2000-12-14 | 24,800 | 36.25 | 36.25 | 34.38 | 34.83 | 00:00:00 | | 2000-12-15 | 64,900 | 34.00 | 34.00 | 31.50 | 32.00 | 00:00:00 | | 2000-12-18 | 72,600 | 32.25 | 33.25 | 30.77 | 31.10 | 00:00:00 | | 2000-12-19 | 46,400 | 31.10 | 32.38 | 30.62 | 31.88 | 00:00:00 | | 2000-12-20 | 89,300 | 30.50 | 31.00 | 29.17 | 29.30 | 00:00:00 | | 2000-12-21 | 124,800 | 29.00 | 30.25 | 26.75 | 28.95 | 00:00:00 | | 2000-12-22 | 62,700 | 29.75 | 30.50 | 28.12 | 28.38 | 00:00:00 | | 2000-12-25 | 0 | 28.38 | 28.38 | 28.38 | 28.38 | 00:00:00 | | 2000-12-26 | 0 | 28.38 | 28.38 | 28.38 | 28.38 | 00:00:00 | | 2000-12-27 | 59,300 | 28.75 | 29.70 | 28.25 | 28.25 | 00:00:00 | | 2000-12-28 | 71,400 | 28.25 | 30.00 | 28.25 | 29.15 | 00:00:00 | | 2000-12-29 | 45,600 | 29.50 | 31.23 | 29.25 | 30.95 | 00:00:00 | | 2001-01-01 | 0 | 30.95 | 30.95 | 30.95 | 30.95 | 00:00:00 | | 2001-01-02 | 75,800 | 32.25 | 32.25 | 26.77 | 26.98 | 00:00:00 | | 2001-01-03 | 120,400 | 26.75 | 26.75 | 24.02 | 25.50 | 00:00:00 | | 2001-01-04 | 181,000 | 30.75 | 30.75 | 25.12 | 26.23 | 00:00:00 | | 2001-01-05 | 94,600 | 25.25 | 26.50 | 24.80 | 25.00 | 00:00:00 | | 2001-01-08 | 124,300 | 27.38 | 30.23 | 27.00 | 28.23 | 00:00:00 | | 2001-01-09 | 97,400 | 30.00 | 31.23 | 29.38 | 31.00 | 00:00:00 | | 2001-01-10 | 67,600 | 31.88 | 33.00 | 30.88 | 32.62 | 00:00:00 | | 2001-01-11 | 67,400 | 32.75 | 35.20 | 32.00 | 34.75 | 00:00:00 | | 2001-01-12 | 75,900 | 36.00 | 36.12 | 33.88 | 34.88 | 00:00:00 | | 2001-01-15 | 62,000 | 35.00 | 35.00 | 32.00 | 32.55 | 00:00:00 | | 2001-01-16 | 87,800 | 32.88 | 34.85 | 32.62 | 34.83 | 00:00:00 | | 2001-01-17 | 71,500 | 35.00 | 37.47 | 35.00 | 37.35 | 00:00:00 | | 2001-01-18 | 48,800 | 37.47 | 37.47 | 35.50 | 36.97 | 00:00:00 | | 2001-01-19 | 68,800 | 37.50 | 38.70 | 36.00 | 36.78 | 00:00:00 | | 2001-01-22 | 55,000 | 37.38 | 37.38 | 35.50 | 37.25 | 00:00:00 | | 2001-01-23 | 50,900 | 38.38 | 38.38 | 35.50 | 36.00 | 00:00:00 | | 2001-01-24 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2001-01-25 | 58,900 | 39.75 | 40.38 | 38.19 | 39.50 | 00:00:00 | | 2001-01-26 | 0 | 39.50 | 39.50 | 39.50 | 39.50 | 00:00:00 | | 2001-01-29 | 27,100 | 39.88 | 39.88 | 38.50 | 39.25 | 00:00:00 | | 2001-01-30 | 24,700 | 39.92 | 40.12 | 39.00 | 39.42 | 00:00:00 | | 2001-01-31 | 50,700 | 39.88 | 41.25 | 39.62 | 40.75 | 00:00:00 | | 2001-02-01 | 35,700 | 40.88 | 40.88 | 39.25 | 39.88 | 00:00:00 | | 2001-02-02 | 27,700 | 40.38 | 40.62 | 39.88 | 40.00 | 00:00:00 | | 2001-02-05 | 43,200 | 38.75 | 39.75 | 38.00 | 38.62 | 00:00:00 | | 2001-02-06 | 33,900 | 38.88 | 39.25 | 38.25 | 39.00 | 00:00:00 | | 2001-02-07 | 40,900 | 39.25 | 39.25 | 37.65 | 37.88 | 00:00:00 | | 2001-02-08 | 38,100 | 37.50 | 38.62 | 36.75 | 37.75 | 00:00:00 | | 2001-02-09 | 54,800 | 37.38 | 37.75 | 35.50 | 36.25 | 00:00:00 | | 2001-02-12 | 25,700 | 35.75 | 36.38 | 35.50 | 36.25 | 00:00:00 | | 2001-02-13 | 28,200 | 36.75 | 36.75 | 36.00 | 36.50 | 00:00:00 | | 2001-02-14 | 48,100 | 35.50 | 35.75 | 34.50 | 35.00 | 00:00:00 | | 2001-02-15 | 18,200 | 35.75 | 38.00 | 35.75 | 37.25 | 00:00:00 | | 2001-02-16 | 45,000 | 36.75 | 37.25 | 36.50 | 37.00 | 00:00:00 | | 2001-02-19 | 20,800 | 37.25 | 37.25 | 36.25 | 36.62 | 00:00:00 | | 2001-02-20 | 19,400 | 36.50 | 37.50 | 36.50 | 37.00 | 00:00:00 | | 2001-02-21 | 35,700 | 36.75 | 37.00 | 36.00 | 37.00 | 00:00:00 | | 2001-02-22 | 51,200 | 36.00 | 36.88 | 34.75 | 34.75 | 00:00:00 | | 2001-02-23 | 81,300 | 34.88 | 35.50 | 31.50 | 31.50 | 00:00:00 | | 2001-02-26 | 45,000 | 33.00 | 33.75 | 32.75 | 33.38 | 00:00:00 | | 2001-02-27 | 25,900 | 34.00 | 34.25 | 33.38 | 34.12 | 00:00:00 | | 2001-02-28 | 409,000 | 40.25 | 43.25 | 39.15 | 41.62 | 00:00:00 | | 2001-03-01 | 173,900 | 41.12 | 41.12 | 38.62 | 39.75 | 00:00:00 | | 2001-03-02 | 225,400 | 38.25 | 38.50 | 35.75 | 36.75 | 00:00:00 | | 2001-03-05 | 145,200 | 37.62 | 39.25 | 37.50 | 38.00 | 00:00:00 | | 2001-03-06 | 117,800 | 39.38 | 40.60 | 38.88 | 39.88 | 00:00:00 | | 2001-03-07 | 141,600 | 39.75 | 41.45 | 39.30 | 40.62 | 00:00:00 | | 2001-03-08 | 129,200 | 41.12 | 41.72 | 39.62 | 39.62 | 00:00:00 | | 2001-03-09 | 108,800 | 39.00 | 39.62 | 37.75 | 38.25 | 00:00:00 | | 2001-03-12 | 163,500 | 37.00 | 37.00 | 33.88 | 34.75 | 00:00:00 | | 2001-03-13 | 155,300 | 33.62 | 36.00 | 33.38 | 34.42 | 00:00:00 | | 2001-03-14 | 0 | 34.42 | 34.42 | 34.42 | 34.42 | 00:00:00 | | 2001-03-15 | 99,900 | 36.38 | 36.50 | 34.12 | 35.30 | 00:00:00 | | 2001-03-16 | 140,900 | 34.50 | 34.50 | 31.77 | 32.50 | 00:00:00 | | 2001-03-19 | 137,800 | 32.50 | 33.20 | 31.38 | 31.50 | 00:00:00 | | 2001-03-20 | 151,000 | 32.88 | 34.08 | 32.75 | 33.95 | 00:00:00 | | 2001-03-21 | 131,800 | 32.50 | 33.12 | 31.40 | 32.42 | 00:00:00 | | 2001-03-22 | 164,900 | 31.62 | 32.12 | 30.65 | 31.75 | 00:00:00 | | 2001-03-23 | 141,100 | 34.67 | 34.70 | 32.30 | 33.00 | 00:00:00 | | 2001-03-26 | 69,000 | 33.62 | 34.72 | 33.62 | 34.38 | 00:00:00 | | 2001-03-27 | 79,400 | 34.12 | 35.97 | 34.12 | 35.55 | 00:00:00 | | 2001-03-28 | 76,700 | 35.62 | 35.62 | 33.50 | 33.80 | 00:00:00 | | 2001-03-29 | 128,700 | 33.00 | 33.12 | 31.27 | 32.38 | 00:00:00 | | 2001-03-30 | 149,300 | 31.95 | 33.50 | 31.30 | 32.38 | 00:00:00 | | 2001-04-02 | 135,600 | 32.75 | 32.75 | 29.88 | 31.12 | 00:00:00 | | 2001-04-03 | 245,600 | 29.23 | 29.23 | 26.40 | 27.08 | 00:00:00 | | 2001-04-04 | 220,500 | 26.45 | 29.75 | 25.12 | 29.35 | 00:00:00 | | 2001-04-05 | 155,800 | 29.38 | 32.00 | 29.38 | 31.73 | 00:00:00 | | 2001-04-06 | 149,600 | 33.12 | 33.35 | 30.12 | 30.12 | 00:00:00 | | 2001-04-09 | 66,500 | 29.88 | 31.45 | 29.25 | 30.90 | 00:00:00 | | 2001-04-10 | 78,700 | 30.88 | 33.30 | 30.88 | 33.00 | 00:00:00 | | 2001-04-11 | 102,600 | 33.50 | 34.33 | 33.17 | 33.40 | 00:00:00 | | 2001-04-12 | 55,700 | 34.25 | 34.50 | 33.00 | 34.40 | 00:00:00 | | 2001-04-13 | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 00:00:00 | | 2001-04-16 | 0 | 34.40 | 34.40 | 34.40 | 34.40 | 00:00:00 | | 2001-04-17 | 84,800 | 32.88 | 34.72 | 32.25 | 34.05 | 00:00:00 | | 2001-04-18 | 136,700 | 35.00 | 37.47 | 35.00 | 37.38 | 00:00:00 | | 2001-04-19 | 265,500 | 40.00 | 41.22 | 39.28 | 41.15 | 00:00:00 | | 2001-04-20 | 161,700 | 41.75 | 41.95 | 39.50 | 40.30 | 00:00:00 | | 2001-04-23 | 87,700 | 40.50 | 40.50 | 38.50 | 39.25 | 00:00:00 | | 2001-04-24 | 78,400 | 39.25 | 41.45 | 39.00 | 41.00 | 00:00:00 | | 2001-04-25 | 65,700 | 40.70 | 41.88 | 40.38 | 41.50 | 00:00:00 | | 2001-04-26 | 78,000 | 41.97 | 42.75 | 41.50 | 42.62 | 00:00:00 | | 2001-04-27 | 99,700 | 42.50 | 44.45 | 42.38 | 44.17 | 00:00:00 | | 2001-04-30 | 97,100 | 44.50 | 45.25 | 43.50 | 44.75 | 00:00:00 | | 2001-05-01 | 0 | 44.75 | 44.75 | 44.75 | 44.75 | 00:00:00 | | 2001-05-02 | 88,800 | 45.12 | 45.12 | 41.75 | 43.03 | 00:00:00 | | 2001-05-03 | 110,000 | 43.25 | 43.25 | 40.50 | 41.28 | 00:00:00 | | 2001-05-04 | 62,800 | 41.22 | 41.88 | 40.03 | 41.25 | 00:00:00 | | 2001-05-07 | 0 | 41.25 | 41.25 | 41.25 | 41.25 | 00:00:00 | | 2001-05-08 | 55,600 | 42.78 | 43.95 | 42.12 | 42.60 | 00:00:00 | | 2001-05-09 | 0 | 42.60 | 42.60 | 42.60 | 42.60 | 00:00:00 | | 2001-05-10 | 57,400 | 40.75 | 43.97 | 40.75 | 42.53 | 00:00:00 | | 2001-05-11 | 0 | 42.53 | 42.53 | 42.53 | 42.53 | 00:00:00 | | 2001-05-14 | 32,400 | 41.50 | 41.50 | 40.30 | 40.88 | 00:00:00 | | 2001-05-15 | 22,200 | 41.50 | 41.85 | 40.50 | 41.78 | 00:00:00 | | 2001-05-16 | 91,200 | 40.62 | 41.00 | 39.05 | 40.72 | 00:00:00 | | 2001-05-17 | 70,500 | 42.80 | 43.00 | 42.25 | 42.62 | 00:00:00 | | 2001-05-18 | 58,000 | 42.38 | 42.97 | 41.88 | 42.62 | 00:00:00 | | 2001-05-21 | 36,800 | 42.88 | 43.47 | 42.25 | 42.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
