|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-17 | 4,000 | 77.85 | 78.20 | 77.50 | 77.80 | 00:00:00 | | 2016-08-18 | 600 | 77.87 | 78.05 | 77.57 | 77.61 | 00:00:00 | | 2016-08-19 | 1,900 | 77.59 | 78.23 | 77.40 | 77.95 | 00:00:00 | | 2016-08-22 | 1,700 | 77.97 | 78.51 | 76.75 | 77.46 | 00:00:00 | | 2016-08-25 | 1,500 | 77.64 | 77.75 | 77.19 | 77.45 | 00:00:00 | | 2016-08-26 | 2,700 | 77.11 | 78.10 | 77.04 | 77.51 | 00:00:00 | | 2016-09-05 | 11,400 | 80.60 | 80.84 | 80.15 | 80.77 | 00:00:00 | | 2016-09-06 | 3,300 | 80.35 | 80.86 | 80.07 | 80.19 | 00:00:00 | | 2016-09-07 | 2,300 | 80.55 | 81.08 | 80.24 | 80.68 | 00:00:00 | | 2016-09-12 | 4,000 | 77.50 | 78.48 | 77.00 | 78.45 | 00:00:00 | | 2016-09-13 | 2,900 | 79.50 | 79.50 | 78.10 | 78.36 | 00:00:00 | | 2016-09-14 | 1,500 | 78.52 | 78.97 | 78.33 | 78.57 | 00:00:00 | | 2016-09-15 | 400 | 78.46 | 78.80 | 78.00 | 78.80 | 00:00:00 | | 2016-09-16 | 1,300 | 78.75 | 78.80 | 77.33 | 77.89 | 00:00:00 | | 2016-09-19 | 3,000 | 78.44 | 79.04 | 78.05 | 78.51 | 00:00:00 | | 2016-09-22 | 7,200 | 80.62 | 82.57 | 80.62 | 82.49 | 00:00:00 | | 2016-09-23 | 3,700 | 82.25 | 82.50 | 81.51 | 81.51 | 00:00:00 | | 2016-09-26 | 3,500 | 81.01 | 81.16 | 80.17 | 80.61 | 00:00:00 | | 2016-09-29 | 3,500 | 82.00 | 82.00 | 79.70 | 79.70 | 00:00:00 | | 2016-09-30 | 4,200 | 79.72 | 81.56 | 79.23 | 81.33 | 00:00:00 | | 2016-10-10 | 6,800 | 80.65 | 80.96 | 79.92 | 80.96 | 00:00:00 | | 2016-10-13 | 2,300 | 78.00 | 78.93 | 78.00 | 78.67 | 00:00:00 | | 2016-10-14 | 2,100 | 78.99 | 79.25 | 78.65 | 79.06 | 00:00:00 | | 2016-10-17 | 5,000 | 78.95 | 78.95 | 78.14 | 78.42 | 00:00:00 | | 2016-10-24 | 8,000 | 82.30 | 82.50 | 81.31 | 81.39 | 00:00:00 | | 2016-10-25 | 2,800 | 81.56 | 81.66 | 81.00 | 81.00 | 00:00:00 | | 2016-10-26 | 4,500 | 80.80 | 81.10 | 79.80 | 80.58 | 00:00:00 | | 2016-10-27 | 2,800 | 80.33 | 81.24 | 80.33 | 80.91 | 00:00:00 | | 2016-10-28 | 4,900 | 80.48 | 80.77 | 79.48 | 80.43 | 00:00:00 | | 2016-11-01 | 2,900 | 80.45 | 80.64 | 77.46 | 77.80 | 00:00:00 | | 2016-11-02 | 3,100 | 77.82 | 78.20 | 77.38 | 77.56 | 00:00:00 | | 2016-11-03 | 3,800 | 77.32 | 77.65 | 76.20 | 76.20 | 00:00:00 | | 2016-11-04 | 1,800 | 76.25 | 77.25 | 76.10 | 77.08 | 00:00:00 | | 2016-11-07 | 4,100 | 78.50 | 78.70 | 77.70 | 78.63 | 00:00:00 | | 2016-11-10 | 2,100 | 79.09 | 79.20 | 77.08 | 77.70 | 00:00:00 | | 2016-11-11 | 6,100 | 78.00 | 78.00 | 75.87 | 76.73 | 00:00:00 | | 2016-11-14 | 2,300 | 76.95 | 77.20 | 75.62 | 76.08 | 00:00:00 | | 2016-11-15 | 3,100 | 76.16 | 76.25 | 75.25 | 76.17 | 00:00:00 | | 2016-11-16 | 5,600 | 76.25 | 77.00 | 76.25 | 76.94 | 00:00:00 | | 2016-11-21 | 1,200 | 78.80 | 79.17 | 78.35 | 78.93 | 00:00:00 | | 2016-11-22 | 3,700 | 79.52 | 79.91 | 79.32 | 79.70 | 00:00:00 | | 2016-11-23 | 1,600 | 80.15 | 80.15 | 79.26 | 79.83 | 00:00:00 | | 2016-11-24 | 4,500 | 79.66 | 80.90 | 79.59 | 80.80 | 00:00:00 | | 2016-11-25 | 3,700 | 80.70 | 81.26 | 80.55 | 80.60 | 00:00:00 | | 2016-11-29 | 2,100 | 79.75 | 80.17 | 79.40 | 79.66 | 00:00:00 | | 2016-11-30 | 3,100 | 79.63 | 79.73 | 78.70 | 78.70 | 00:00:00 | | 2016-12-01 | 3,800 | 78.70 | 78.95 | 77.15 | 77.15 | 00:00:00 | | 2016-12-02 | 3,100 | 76.80 | 77.08 | 75.60 | 77.02 | 00:00:00 | | 2016-12-05 | 3,600 | 76.60 | 78.28 | 76.60 | 77.53 | 00:00:00 | | 2016-12-06 | 3,700 | 77.65 | 77.65 | 76.80 | 77.48 | 00:00:00 | | 2016-12-07 | 6,000 | 78.00 | 78.74 | 77.34 | 78.65 | 00:00:00 | | 2016-12-08 | 3,600 | 78.46 | 79.72 | 78.08 | 79.50 | 00:00:00 | | 2016-12-09 | 3,600 | 79.58 | 80.20 | 79.34 | 79.73 | 00:00:00 | | 2016-12-19 | 6,300 | 81.60 | 82.12 | 81.20 | 81.92 | 00:00:00 | | 2017-01-02 | 8,600 | 82.59 | 83.62 | 81.93 | 83.27 | 00:00:00 | | 2017-01-10 | 7,100 | 84.38 | 84.65 | 83.95 | 84.10 | 00:00:00 | | 2017-01-11 | 2,800 | 83.95 | 84.37 | 83.30 | 83.60 | 00:00:00 | | 2017-01-16 | 5,500 | 84.04 | 84.26 | 83.65 | 83.85 | 00:00:00 | | 2017-01-23 | 8,200 | 83.65 | 83.91 | 82.75 | 83.10 | 00:00:00 | | 2017-01-24 | 13,500 | 82.48 | 83.88 | 82.15 | 83.85 | 00:00:00 | | 2017-01-25 | 9,900 | 84.11 | 84.95 | 83.92 | 84.87 | 00:00:00 | | 2017-01-30 | 7,900 | 85.30 | 85.39 | 84.93 | 85.30 | 00:00:00 | | 2017-01-31 | 5,400 | 85.27 | 85.51 | 84.45 | 84.51 | 00:00:00 | | 2017-02-01 | 4,500 | 85.24 | 85.24 | 83.90 | 84.36 | 00:00:00 | | 2017-02-06 | 4,500 | 85.79 | 85.79 | 84.70 | 84.95 | 00:00:00 | | 2017-02-09 | 2,800 | 85.95 | 86.43 | 85.74 | 86.22 | 00:00:00 | | 2017-02-10 | 4,300 | 86.58 | 86.59 | 86.21 | 86.49 | 00:00:00 | | 2017-02-16 | 3,400 | 87.19 | 87.50 | 86.83 | 87.06 | 00:00:00 | | 2017-02-17 | 2,000 | 86.70 | 87.07 | 86.35 | 86.80 | 00:00:00 | | 2017-02-23 | 6,500 | 88.98 | 89.00 | 88.56 | 89.00 | 00:00:00 | | 2017-02-24 | 7,700 | 88.80 | 89.08 | 87.45 | 88.17 | 00:00:00 | | 2017-02-27 | 2,900 | 88.39 | 88.48 | 87.68 | 88.05 | 00:00:00 | | 2017-03-02 | 4,800 | 89.67 | 89.93 | 88.98 | 89.87 | 00:00:00 | | 2017-03-03 | 8,100 | 89.68 | 89.75 | 88.98 | 89.22 | 00:00:00 | | 2017-03-13 | 5,800 | 89.38 | 89.39 | 88.92 | 89.20 | 00:00:00 | | 2017-03-16 | 54,400 | 90.15 | 91.30 | 90.05 | 90.65 | 00:00:00 | | 2017-03-17 | 4,100 | 90.60 | 90.97 | 90.13 | 90.97 | 00:00:00 | | 2017-03-28 | 2,300 | 89.65 | 90.74 | 89.58 | 90.53 | 00:00:00 | | 2017-03-29 | 5,100 | 91.00 | 91.36 | 90.39 | 91.23 | 00:00:00 | | 2017-04-06 | 3,800 | 91.32 | 91.75 | 90.79 | 91.62 | 00:00:00 | | 2017-04-07 | 2,900 | 91.30 | 91.89 | 90.68 | 91.89 | 00:00:00 | | 2017-04-14 | 0 | 90.80 | 90.80 | 90.80 | 90.80 | 00:00:00 | | 2017-04-24 | 7,000 | 92.56 | 93.15 | 92.19 | 93.15 | 00:00:00 | | 2017-05-01 | 0 | 92.24 | 92.24 | 92.24 | 92.24 | 00:00:00 | | 2017-05-02 | 3,800 | 92.53 | 93.00 | 92.11 | 92.87 | 00:00:00 | | 2017-05-03 | 3,100 | 93.00 | 93.00 | 91.70 | 92.60 | 00:00:00 | | 2017-05-04 | 5,000 | 92.70 | 93.17 | 92.37 | 93.10 | 00:00:00 | | 2017-05-05 | 8,300 | 93.00 | 94.11 | 92.99 | 94.10 | 00:00:00 | | 2017-05-09 | 11,700 | 94.67 | 95.40 | 94.40 | 95.40 | 00:00:00 | | 2017-05-10 | 3,500 | 95.20 | 95.49 | 94.39 | 95.17 | 00:00:00 | | 2017-05-11 | 3,400 | 94.20 | 94.50 | 93.62 | 93.78 | 00:00:00 | | 2017-05-12 | 3,700 | 94.09 | 94.76 | 93.97 | 94.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
