|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-05 | 6,100 | 68.30 | 68.77 | 66.50 | 66.58 | 00:00:00 | | 2015-05-06 | 11,200 | 66.47 | 66.95 | 65.80 | 65.90 | 00:00:00 | | 2015-05-07 | 9,900 | 66.02 | 67.35 | 65.38 | 67.05 | 00:00:00 | | 2015-05-08 | 2,600 | 67.00 | 67.87 | 66.72 | 67.83 | 00:00:00 | | 2015-05-11 | 1,800 | 67.70 | 68.00 | 67.61 | 67.90 | 00:00:00 | | 2015-05-12 | 3,000 | 67.89 | 67.89 | 66.53 | 67.15 | 00:00:00 | | 2015-05-13 | 2,500 | 67.01 | 67.86 | 66.66 | 66.95 | 00:00:00 | | 2015-05-28 | 5,400 | 67.95 | 68.56 | 67.74 | 67.83 | 00:00:00 | | 2015-05-29 | 6,200 | 67.70 | 68.14 | 67.24 | 67.37 | 00:00:00 | | 2015-06-02 | 6,600 | 67.45 | 67.50 | 66.81 | 66.95 | 00:00:00 | | 2015-06-03 | 3,100 | 66.83 | 67.41 | 66.83 | 67.00 | 00:00:00 | | 2015-06-08 | 14,000 | 66.01 | 66.05 | 64.80 | 64.95 | 00:00:00 | | 2015-06-09 | 10,400 | 65.07 | 65.20 | 64.14 | 64.51 | 00:00:00 | | 2015-06-10 | 9,500 | 64.50 | 65.44 | 64.29 | 65.44 | 00:00:00 | | 2015-06-11 | 3,800 | 65.32 | 66.54 | 65.32 | 66.08 | 00:00:00 | | 2015-06-12 | 3,100 | 65.70 | 66.06 | 65.00 | 65.45 | 00:00:00 | | 2015-06-23 | 6,300 | 66.50 | 67.18 | 66.50 | 66.60 | 00:00:00 | | 2015-06-24 | 4,300 | 66.80 | 66.80 | 65.63 | 65.63 | 00:00:00 | | 2015-06-25 | 2,700 | 65.50 | 66.71 | 65.50 | 65.78 | 00:00:00 | | 2015-06-26 | 3,500 | 65.65 | 65.92 | 65.24 | 65.41 | 00:00:00 | | 2015-06-30 | 5,300 | 63.35 | 63.42 | 62.70 | 62.84 | 00:00:00 | | 2015-07-01 | 3,500 | 63.20 | 64.00 | 63.03 | 63.63 | 00:00:00 | | 2015-07-02 | 4,300 | 63.51 | 63.86 | 62.82 | 62.98 | 00:00:00 | | 2015-07-20 | 7,100 | 68.39 | 69.35 | 68.26 | 68.90 | 00:00:00 | | 2015-07-27 | 4,200 | 66.05 | 66.28 | 64.53 | 64.53 | 00:00:00 | | 2015-07-30 | 3,700 | 65.19 | 66.02 | 64.95 | 65.53 | 00:00:00 | | 2015-07-31 | 2,200 | 65.41 | 65.53 | 64.41 | 65.10 | 00:00:00 | | 2015-08-06 | 4,800 | 66.45 | 67.02 | 66.30 | 66.30 | 00:00:00 | | 2015-08-07 | 2,000 | 66.24 | 66.25 | 65.51 | 65.51 | 00:00:00 | | 2015-08-17 | 5,000 | 63.67 | 63.67 | 62.44 | 63.25 | 00:00:00 | | 2015-08-18 | 1,600 | 63.13 | 63.37 | 62.99 | 63.14 | 00:00:00 | | 2015-08-19 | 2,600 | 62.60 | 63.13 | 62.48 | 62.76 | 00:00:00 | | 2015-08-24 | 23,200 | 57.10 | 58.69 | 54.49 | 57.60 | 00:00:00 | | 2015-08-25 | 17,300 | 57.21 | 60.36 | 57.21 | 59.05 | 00:00:00 | | 2015-08-26 | 10,500 | 59.78 | 59.78 | 57.91 | 58.67 | 00:00:00 | | 2015-08-27 | 5,300 | 59.78 | 60.47 | 59.30 | 60.24 | 00:00:00 | | 2015-08-28 | 3,600 | 60.20 | 60.30 | 59.43 | 60.10 | 00:00:00 | | 2015-08-31 | 1,400 | 59.55 | 60.12 | 59.32 | 60.12 | 00:00:00 | | 2015-09-02 | 2,400 | 58.70 | 58.80 | 58.07 | 58.20 | 00:00:00 | | 2015-09-03 | 1,900 | 58.71 | 60.00 | 58.71 | 59.69 | 00:00:00 | | 2015-09-07 | 1,900 | 58.70 | 58.88 | 58.21 | 58.54 | 00:00:00 | | 2015-09-10 | 1,500 | 58.15 | 58.68 | 57.76 | 58.68 | 00:00:00 | | 2015-09-11 | 700 | 58.60 | 58.71 | 57.90 | 58.23 | 00:00:00 | | 2015-09-15 | 3,200 | 58.05 | 59.30 | 57.90 | 59.19 | 00:00:00 | | 2015-09-16 | 16,600 | 59.30 | 59.86 | 59.06 | 59.35 | 00:00:00 | | 2015-09-23 | 4,600 | 56.40 | 57.12 | 56.40 | 56.71 | 00:00:00 | | 2015-09-28 | 4,900 | 56.97 | 57.55 | 56.57 | 56.85 | 00:00:00 | | 2015-09-29 | 3,800 | 56.52 | 56.97 | 55.50 | 56.80 | 00:00:00 | | 2015-09-30 | 7,300 | 57.20 | 58.44 | 57.20 | 57.84 | 00:00:00 | | 2015-10-06 | 4,300 | 59.35 | 60.13 | 59.07 | 59.59 | 00:00:00 | | 2015-10-07 | 3,800 | 59.80 | 60.35 | 59.48 | 59.81 | 00:00:00 | | 2015-10-08 | 1,500 | 59.67 | 59.67 | 59.05 | 59.47 | 00:00:00 | | 2015-10-09 | 5,700 | 59.92 | 60.37 | 59.42 | 60.25 | 00:00:00 | | 2015-10-12 | 6,400 | 60.35 | 60.76 | 59.89 | 60.33 | 00:00:00 | | 2015-10-13 | 32,700 | 63.50 | 64.21 | 63.10 | 63.71 | 00:00:00 | | 2015-10-14 | 5,200 | 63.69 | 64.20 | 63.28 | 63.67 | 00:00:00 | | 2015-10-19 | 7,300 | 66.14 | 66.85 | 65.73 | 65.73 | 00:00:00 | | 2015-10-27 | 5,400 | 70.15 | 70.70 | 69.46 | 69.46 | 00:00:00 | | 2015-10-28 | 9,900 | 69.63 | 71.20 | 69.63 | 71.20 | 00:00:00 | | 2015-10-29 | 6,600 | 71.02 | 71.37 | 70.74 | 71.13 | 00:00:00 | | 2015-10-30 | 10,700 | 71.15 | 71.75 | 70.74 | 71.71 | 00:00:00 | | 2015-11-10 | 2,500 | 73.05 | 73.21 | 72.50 | 73.00 | 00:00:00 | | 2015-11-11 | 4,400 | 72.95 | 74.00 | 72.95 | 74.00 | 00:00:00 | | 2015-11-24 | 5,600 | 74.20 | 74.39 | 73.11 | 73.68 | 00:00:00 | | 2015-11-25 | 3,900 | 73.70 | 74.56 | 73.44 | 74.25 | 00:00:00 | | 2015-11-26 | 5,000 | 74.40 | 74.95 | 74.10 | 74.53 | 00:00:00 | | 2015-11-27 | 3,000 | 74.41 | 74.70 | 74.09 | 74.55 | 00:00:00 | | 2015-11-30 | 8,000 | 74.42 | 75.24 | 74.28 | 74.65 | 00:00:00 | | 2015-12-01 | 5,500 | 74.45 | 75.11 | 74.45 | 74.77 | 00:00:00 | | 2015-12-02 | 8,800 | 74.86 | 75.63 | 74.81 | 74.81 | 00:00:00 | | 2015-12-10 | 3,400 | 70.96 | 71.90 | 70.89 | 71.77 | 00:00:00 | | 2015-12-18 | 2,600 | 72.50 | 72.71 | 71.90 | 71.92 | 00:00:00 | | 2015-12-22 | 3,400 | 72.40 | 72.47 | 70.94 | 71.76 | 00:00:00 | | 2015-12-23 | 1,800 | 72.17 | 73.10 | 72.17 | 73.10 | 00:00:00 | | 2015-12-29 | 2,800 | 73.10 | 74.19 | 73.10 | 74.01 | 00:00:00 | | 2015-12-30 | 400 | 73.82 | 74.03 | 73.68 | 73.89 | 00:00:00 | | 2015-12-31 | 0 | 73.89 | 73.89 | 73.89 | 73.89 | 00:00:00 | | 2016-01-01 | 0 | 73.89 | 73.89 | 73.89 | 73.89 | 00:00:00 | | 2016-01-06 | 5,000 | 70.80 | 73.04 | 70.80 | 72.12 | 00:00:00 | | 2016-01-07 | 7,700 | 70.10 | 71.69 | 69.73 | 70.40 | 00:00:00 | | 2016-01-18 | 2,700 | 70.45 | 71.53 | 70.35 | 70.95 | 00:00:00 | | 2016-03-09 | 300 | 69.35 | 70.55 | 69.35 | 69.70 | 00:00:00 | | 2016-03-11 | 2,500 | 69.50 | 70.29 | 68.72 | 70.24 | 00:00:00 | | 2016-03-15 | 4,500 | 71.26 | 71.47 | 70.67 | 71.21 | 00:00:00 | | 2016-03-31 | 1,200 | 71.13 | 71.26 | 70.83 | 70.98 | 00:00:00 | | 2016-04-01 | 5,800 | 70.75 | 70.75 | 69.07 | 70.00 | 00:00:00 | | 2016-04-04 | 2,500 | 70.08 | 70.55 | 69.52 | 70.15 | 00:00:00 | | 2016-04-11 | 15,100 | 65.90 | 68.42 | 64.75 | 67.62 | 00:00:00 | | 2016-04-25 | 4,000 | 71.13 | 71.45 | 70.29 | 70.89 | 00:00:00 | | 2016-05-12 | 6,700 | 68.25 | 69.53 | 67.64 | 68.99 | 00:00:00 | | 2016-05-13 | 1,700 | 67.50 | 68.62 | 67.10 | 68.62 | 00:00:00 | | 2016-05-24 | 8,800 | 69.42 | 71.42 | 69.29 | 71.42 | 00:00:00 | | 2016-05-25 | 4,600 | 71.60 | 72.34 | 71.60 | 72.06 | 00:00:00 | | 2016-05-26 | 8,400 | 72.05 | 72.77 | 72.05 | 72.21 | 00:00:00 | | 2016-05-27 | 2,100 | 72.30 | 73.02 | 72.30 | 72.77 | 00:00:00 | | 2016-06-07 | 3,000 | 71.35 | 72.37 | 71.35 | 72.34 | 00:00:00 | | 2016-06-08 | 2,200 | 72.01 | 72.28 | 71.43 | 71.69 | 00:00:00 | | 2016-06-09 | 1,200 | 71.44 | 71.50 | 70.70 | 71.08 | 00:00:00 | | 2016-06-10 | 3,200 | 71.06 | 71.06 | 69.34 | 69.34 | 00:00:00 | | 2016-06-14 | 7,200 | 68.00 | 68.20 | 66.95 | 67.57 | 00:00:00 | | 2016-06-15 | 3,200 | 68.00 | 68.02 | 67.30 | 67.70 | 00:00:00 | | 2016-06-16 | 4,900 | 67.00 | 67.65 | 66.86 | 67.35 | 00:00:00 | | 2016-06-17 | 1,600 | 68.00 | 68.00 | 67.35 | 67.90 | 00:00:00 | | 2016-06-20 | 6,300 | 69.28 | 70.06 | 69.19 | 69.43 | 00:00:00 | | 2016-06-27 | 9,200 | 66.30 | 67.05 | 64.99 | 65.31 | 00:00:00 | | 2016-06-28 | 3,900 | 66.10 | 66.97 | 66.10 | 66.44 | 00:00:00 | | 2016-06-29 | 4,000 | 67.10 | 67.81 | 66.59 | 67.62 | 00:00:00 | | 2016-06-30 | 5,400 | 67.88 | 67.88 | 66.67 | 67.68 | 00:00:00 | | 2016-07-01 | 3,300 | 67.68 | 67.78 | 66.52 | 67.60 | 00:00:00 | | 2016-07-05 | 3,800 | 67.18 | 67.19 | 66.55 | 67.00 | 00:00:00 | | 2016-07-06 | 2,800 | 66.52 | 67.23 | 66.23 | 67.23 | 00:00:00 | | 2016-07-19 | 2,500 | 71.84 | 72.03 | 71.00 | 71.62 | 00:00:00 | | 2016-07-20 | 39,700 | 73.30 | 76.00 | 73.30 | 75.74 | 00:00:00 | | 2016-07-29 | 2,800 | 78.38 | 78.51 | 77.85 | 78.10 | 00:00:00 | | 2016-08-01 | 4,200 | 78.70 | 79.06 | 78.00 | 78.08 | 00:00:00 | | 2016-08-08 | 4,300 | 77.80 | 78.01 | 77.00 | 77.44 | 00:00:00 | | 2016-08-11 | 5,500 | 78.64 | 79.24 | 78.64 | 78.80 | 00:00:00 | | 2016-08-12 | 3,700 | 78.65 | 79.00 | 78.34 | 78.40 | 00:00:00 | | 2016-08-15 | 1,300 | 78.70 | 79.20 | 78.40 | 78.65 | 00:00:00 | | 2016-08-16 | 2,500 | 78.76 | 78.76 | 77.63 | 77.77 | 00:00:00 | | 2016-08-17 | 4,000 | 77.85 | 78.20 | 77.50 | 77.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
