|
 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 | | 2014-03-13 | 17,300 | 55.23 | 55.30 | 54.00 | 54.10 | 00:00:00 | | 2014-03-14 | 17,300 | 53.62 | 54.45 | 53.45 | 54.19 | 00:00:00 | | 2014-03-18 | 13,400 | 55.59 | 56.21 | 55.40 | 56.10 | 00:00:00 | | 2014-03-27 | 13,400 | 57.19 | 58.30 | 57.19 | 58.01 | 00:00:00 | | 2014-03-28 | 5,700 | 58.12 | 58.71 | 57.90 | 58.45 | 00:00:00 | | 2014-04-07 | 8,200 | 58.90 | 58.90 | 57.75 | 57.75 | 00:00:00 | | 2014-04-08 | 7,700 | 58.01 | 58.42 | 57.62 | 58.30 | 00:00:00 | | 2014-04-17 | 15,100 | 57.00 | 57.86 | 56.20 | 57.86 | 00:00:00 | | 2014-04-18 | 0 | 57.86 | 57.86 | 57.86 | 57.86 | 00:00:00 | | 2014-04-29 | 2,800 | 56.61 | 57.72 | 56.61 | 57.64 | 00:00:00 | | 2014-04-30 | 4,900 | 57.55 | 58.32 | 57.55 | 58.21 | 00:00:00 | | 2014-05-05 | 6,000 | 57.10 | 57.12 | 56.09 | 56.71 | 00:00:00 | | 2014-05-06 | 3,800 | 56.98 | 56.98 | 56.22 | 56.22 | 00:00:00 | | 2014-05-15 | 5,500 | 56.10 | 56.47 | 55.40 | 55.49 | 00:00:00 | | 2014-05-16 | 3,900 | 55.40 | 55.64 | 54.87 | 55.39 | 00:00:00 | | 2014-05-19 | 8,400 | 55.49 | 55.49 | 54.59 | 55.15 | 00:00:00 | | 2014-05-20 | 8,100 | 55.15 | 55.15 | 54.52 | 54.62 | 00:00:00 | | 2014-05-21 | 5,000 | 54.75 | 55.48 | 54.62 | 55.43 | 00:00:00 | | 2014-05-22 | 11,100 | 54.80 | 54.80 | 54.43 | 54.65 | 00:00:00 | | 2014-05-23 | 7,000 | 54.63 | 54.78 | 54.33 | 54.68 | 00:00:00 | | 2014-06-02 | 3,100 | 56.25 | 56.30 | 55.63 | 55.63 | 00:00:00 | | 2014-06-03 | 4,200 | 55.56 | 56.12 | 55.54 | 55.81 | 00:00:00 | | 2014-06-04 | 6,100 | 55.72 | 56.00 | 55.20 | 55.58 | 00:00:00 | | 2014-06-05 | 9,700 | 55.48 | 55.76 | 55.19 | 55.62 | 00:00:00 | | 2014-06-06 | 7,800 | 55.40 | 55.65 | 55.10 | 55.21 | 00:00:00 | | 2014-06-12 | 2,900 | 55.27 | 55.80 | 55.17 | 55.50 | 00:00:00 | | 2014-06-13 | 8,200 | 55.50 | 56.32 | 55.50 | 56.16 | 00:00:00 | | 2014-06-16 | 8,200 | 56.00 | 56.97 | 56.00 | 56.82 | 00:00:00 | | 2014-06-24 | 13,200 | 57.01 | 57.41 | 56.90 | 56.90 | 00:00:00 | | 2014-06-25 | 1,600 | 56.85 | 56.91 | 56.58 | 56.59 | 00:00:00 | | 2014-07-03 | 2,700 | 56.85 | 57.54 | 56.67 | 57.54 | 00:00:00 | | 2014-07-04 | 9,100 | 57.50 | 58.03 | 57.11 | 57.67 | 00:00:00 | | 2014-07-14 | 6,100 | 57.02 | 58.24 | 57.02 | 58.05 | 00:00:00 | | 2014-07-15 | 6,100 | 57.62 | 57.75 | 57.46 | 57.56 | 00:00:00 | | 2014-07-16 | 10,000 | 57.50 | 58.67 | 57.40 | 58.67 | 00:00:00 | | 2014-07-17 | 36,000 | 58.50 | 60.59 | 58.39 | 59.23 | 00:00:00 | | 2014-07-18 | 14,500 | 59.12 | 60.12 | 59.09 | 60.12 | 00:00:00 | | 2014-07-22 | 10,400 | 60.03 | 60.79 | 60.03 | 60.56 | 00:00:00 | | 2014-07-23 | 14,800 | 60.50 | 61.60 | 60.50 | 61.10 | 00:00:00 | | 2014-07-28 | 9,200 | 60.00 | 60.21 | 59.50 | 59.80 | 00:00:00 | | 2014-07-29 | 4,600 | 59.92 | 60.25 | 59.61 | 60.25 | 00:00:00 | | 2014-07-30 | 6,200 | 60.09 | 60.28 | 59.70 | 59.70 | 00:00:00 | | 2014-08-04 | 10,600 | 57.50 | 57.75 | 56.87 | 57.21 | 00:00:00 | | 2014-08-07 | 2,700 | 57.52 | 58.14 | 57.25 | 57.25 | 00:00:00 | | 2014-08-08 | 13,400 | 56.80 | 57.04 | 56.24 | 56.97 | 00:00:00 | | 2014-08-14 | 600 | 57.54 | 57.57 | 56.94 | 57.52 | 00:00:00 | | 2014-08-15 | 6,300 | 57.55 | 58.01 | 56.35 | 56.65 | 00:00:00 | | 2014-08-19 | 4,300 | 57.81 | 58.55 | 57.75 | 58.55 | 00:00:00 | | 2014-08-20 | 2,000 | 58.40 | 58.50 | 57.83 | 58.29 | 00:00:00 | | 2014-08-21 | 3,700 | 58.55 | 58.86 | 57.94 | 58.67 | 00:00:00 | | 2014-08-28 | 5,800 | 59.80 | 59.85 | 59.02 | 59.27 | 00:00:00 | | 2014-08-29 | 1,500 | 59.16 | 59.43 | 58.61 | 59.25 | 00:00:00 | | 2014-09-03 | 11,700 | 59.30 | 59.50 | 58.52 | 59.15 | 00:00:00 | | 2014-09-22 | 10,700 | 57.90 | 58.16 | 57.72 | 58.00 | 00:00:00 | | 2014-09-24 | 5,200 | 57.21 | 57.64 | 56.90 | 57.51 | 00:00:00 | | 2014-09-29 | 3,100 | 57.31 | 57.48 | 56.65 | 57.18 | 00:00:00 | | 2014-10-07 | 2,700 | 56.25 | 56.52 | 55.77 | 55.97 | 00:00:00 | | 2014-10-08 | 27,900 | 55.05 | 55.30 | 52.82 | 53.84 | 00:00:00 | | 2014-10-09 | 12,300 | 54.30 | 55.23 | 54.10 | 54.50 | 00:00:00 | | 2014-10-14 | 6,600 | 54.20 | 54.57 | 53.80 | 54.30 | 00:00:00 | | 2014-10-30 | 5,600 | 52.37 | 52.85 | 51.35 | 52.69 | 00:00:00 | | 2014-10-31 | 13,300 | 53.12 | 54.20 | 53.12 | 54.06 | 00:00:00 | | 2014-11-03 | 11,700 | 54.06 | 54.33 | 53.60 | 53.87 | 00:00:00 | | 2014-11-04 | 4,100 | 53.84 | 53.84 | 52.83 | 53.26 | 00:00:00 | | 2014-11-05 | 2,300 | 53.39 | 54.00 | 53.39 | 54.00 | 00:00:00 | | 2014-11-10 | 5,300 | 53.62 | 54.18 | 53.29 | 54.06 | 00:00:00 | | 2014-11-13 | 4,000 | 53.49 | 53.67 | 52.94 | 53.46 | 00:00:00 | | 2014-11-14 | 9,400 | 53.59 | 53.59 | 53.00 | 53.32 | 00:00:00 | | 2014-11-18 | 4,300 | 54.20 | 54.69 | 54.10 | 54.59 | 00:00:00 | | 2014-11-19 | 3,500 | 54.75 | 55.24 | 54.23 | 54.80 | 00:00:00 | | 2014-11-24 | 5,200 | 56.00 | 56.92 | 56.00 | 56.40 | 00:00:00 | | 2014-11-27 | 10,000 | 56.81 | 56.92 | 56.45 | 56.74 | 00:00:00 | | 2014-11-28 | 4,800 | 56.60 | 57.00 | 56.53 | 56.60 | 00:00:00 | | 2014-12-01 | 900 | 56.50 | 56.91 | 56.50 | 56.90 | 00:00:00 | | 2014-12-02 | 3,300 | 56.78 | 57.50 | 56.70 | 56.72 | 00:00:00 | | 2014-12-03 | 4,900 | 57.20 | 57.20 | 56.16 | 56.41 | 00:00:00 | | 2014-12-25 | 0 | 58.04 | 58.04 | 58.04 | 58.04 | 00:00:00 | | 2014-12-26 | 0 | 58.04 | 58.04 | 58.04 | 58.04 | 00:00:00 | | 2014-12-29 | 6,500 | 58.15 | 58.89 | 57.87 | 58.70 | 00:00:00 | | 2015-01-01 | 0 | 58.34 | 58.34 | 58.34 | 58.34 | 00:00:00 | | 2015-01-02 | 6,300 | 57.80 | 58.58 | 57.50 | 58.08 | 00:00:00 | | 2015-01-12 | 7,800 | 54.79 | 57.46 | 54.69 | 57.11 | 00:00:00 | | 2015-01-15 | 9,000 | 57.15 | 57.90 | 55.75 | 57.43 | 00:00:00 | | 2015-01-16 | 5,600 | 57.53 | 57.73 | 57.15 | 57.58 | 00:00:00 | | 2015-01-20 | 50,300 | 57.15 | 57.15 | 54.25 | 55.14 | 00:00:00 | | 2015-01-21 | 18,400 | 55.29 | 55.30 | 54.38 | 55.11 | 00:00:00 | | 2015-01-22 | 13,800 | 55.25 | 56.31 | 55.05 | 56.21 | 00:00:00 | | 2015-01-23 | 28,800 | 56.50 | 57.72 | 56.29 | 57.40 | 00:00:00 | | 2015-01-26 | 30,100 | 56.75 | 58.80 | 56.75 | 58.80 | 00:00:00 | | 2015-02-10 | 7,000 | 58.55 | 59.60 | 58.51 | 59.27 | 00:00:00 | | 2015-02-11 | 4,100 | 59.01 | 59.26 | 58.84 | 58.97 | 00:00:00 | | 2015-02-12 | 17,100 | 59.25 | 60.61 | 58.97 | 60.25 | 00:00:00 | | 2015-02-13 | 16,500 | 60.27 | 61.12 | 60.27 | 60.42 | 00:00:00 | | 2015-02-19 | 5,700 | 60.25 | 60.71 | 60.05 | 60.45 | 00:00:00 | | 2015-02-20 | 7,400 | 60.46 | 61.00 | 60.34 | 60.97 | 00:00:00 | | 2015-02-26 | 22,500 | 61.81 | 62.68 | 61.67 | 62.29 | 00:00:00 | | 2015-02-27 | 9,800 | 62.33 | 62.85 | 62.25 | 62.65 | 00:00:00 | | 2015-03-03 | 11,700 | 63.20 | 63.64 | 62.58 | 62.61 | 00:00:00 | | 2015-03-04 | 6,200 | 62.85 | 63.21 | 62.19 | 63.21 | 00:00:00 | | 2015-03-12 | 13,100 | 63.90 | 64.85 | 63.60 | 63.86 | 00:00:00 | | 2015-03-13 | 19,400 | 63.98 | 64.84 | 63.78 | 64.63 | 00:00:00 | | 2015-03-16 | 54,100 | 64.80 | 65.79 | 64.65 | 65.48 | 00:00:00 | | 2015-03-19 | 8,000 | 65.19 | 66.28 | 65.00 | 65.90 | 00:00:00 | | 2015-03-20 | 8,100 | 66.03 | 67.51 | 66.02 | 67.40 | 00:00:00 | | 2015-03-26 | 13,300 | 65.71 | 66.04 | 64.62 | 66.04 | 00:00:00 | | 2015-03-27 | 3,900 | 66.16 | 66.79 | 66.04 | 66.25 | 00:00:00 | | 2015-03-31 | 7,600 | 67.25 | 67.76 | 66.99 | 67.30 | 00:00:00 | | 2015-04-01 | 6,000 | 66.85 | 68.02 | 66.85 | 67.33 | 00:00:00 | | 2015-04-02 | 4,400 | 67.50 | 67.50 | 67.00 | 67.00 | 00:00:00 | | 2015-04-03 | 0 | 67.00 | 67.00 | 67.00 | 67.00 | 00:00:00 | | 2015-04-13 | 3,900 | 68.85 | 69.29 | 68.69 | 68.69 | 00:00:00 | | 2015-04-16 | 4,900 | 68.77 | 68.77 | 67.43 | 67.70 | 00:00:00 | | 2015-04-17 | 20,100 | 67.65 | 67.80 | 65.61 | 65.90 | 00:00:00 | | 2015-04-20 | 4,200 | 66.33 | 67.58 | 66.33 | 67.34 | 00:00:00 | | 2015-04-21 | 11,100 | 68.20 | 69.66 | 68.10 | 68.86 | 00:00:00 | | 2015-04-22 | 11,900 | 69.25 | 69.91 | 68.25 | 69.38 | 00:00:00 | | 2015-04-27 | 11,800 | 69.28 | 70.73 | 68.84 | 70.32 | 00:00:00 | | 2015-04-28 | 4,300 | 70.25 | 70.51 | 69.61 | 69.90 | 00:00:00 | | 2015-04-29 | 5,700 | 69.77 | 69.91 | 68.00 | 68.12 | 00:00:00 | | 2015-05-04 | 5,200 | 67.90 | 68.70 | 67.50 | 68.69 | 00:00:00 | | 2015-05-05 | 6,100 | 68.30 | 68.77 | 66.50 | 66.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
