|
 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 | | 2001-05-21 | 36,800 | 42.88 | 43.47 | 42.25 | 42.88 | 00:00:00 | | 2001-05-22 | 130,700 | 44.00 | 44.97 | 43.55 | 44.45 | 00:00:00 | | 2001-05-23 | 85,100 | 43.88 | 45.22 | 43.88 | 44.72 | 00:00:00 | | 2001-05-24 | 13,900 | 44.47 | 45.22 | 43.88 | 45.03 | 00:00:00 | | 2001-05-25 | 190,100 | 45.25 | 45.60 | 44.25 | 44.67 | 00:00:00 | | 2001-05-28 | 24,200 | 44.12 | 44.95 | 44.12 | 44.47 | 00:00:00 | | 2001-05-29 | 45,100 | 44.42 | 44.75 | 42.75 | 42.80 | 00:00:00 | | 2001-05-30 | 88,100 | 42.12 | 42.12 | 40.28 | 41.03 | 00:00:00 | | 2001-05-31 | 78,400 | 40.30 | 41.75 | 40.15 | 41.47 | 00:00:00 | | 2001-06-01 | 95,500 | 41.38 | 41.38 | 39.80 | 41.22 | 00:00:00 | | 2001-06-04 | 11,300 | 41.12 | 42.40 | 41.12 | 42.28 | 00:00:00 | | 2001-06-05 | 47,000 | 43.12 | 44.22 | 43.05 | 44.00 | 00:00:00 | | 2001-06-06 | 62,900 | 44.38 | 44.62 | 43.05 | 43.40 | 00:00:00 | | 2001-06-07 | 35,300 | 43.12 | 44.10 | 42.88 | 43.40 | 00:00:00 | | 2001-06-08 | 85,400 | 43.88 | 45.00 | 43.50 | 44.05 | 00:00:00 | | 2001-06-11 | 32,700 | 43.55 | 44.62 | 43.12 | 43.72 | 00:00:00 | | 2001-06-12 | 69,400 | 43.50 | 43.88 | 41.28 | 41.58 | 00:00:00 | | 2001-06-13 | 61,400 | 42.75 | 43.20 | 42.00 | 42.92 | 00:00:00 | | 2001-06-14 | 96,800 | 42.75 | 42.75 | 39.53 | 40.40 | 00:00:00 | | 2001-06-15 | 287,400 | 39.00 | 40.00 | 37.53 | 38.88 | 00:00:00 | | 2001-06-18 | 416,400 | 38.00 | 39.25 | 38.00 | 38.58 | 00:00:00 | | 2001-06-19 | 461,500 | 39.75 | 42.05 | 39.55 | 41.42 | 00:00:00 | | 2001-06-20 | 292,200 | 40.70 | 41.67 | 40.28 | 41.50 | 00:00:00 | | 2001-06-21 | 225,400 | 42.25 | 42.50 | 40.75 | 41.40 | 00:00:00 | | 2001-06-22 | 298,100 | 42.00 | 43.10 | 41.83 | 42.25 | 00:00:00 | | 2001-06-25 | 163,700 | 42.25 | 42.25 | 41.33 | 41.33 | 00:00:00 | | 2001-06-26 | 551,000 | 40.62 | 40.88 | 38.55 | 39.72 | 00:00:00 | | 2001-06-27 | 153,200 | 40.62 | 41.17 | 40.03 | 40.60 | 00:00:00 | | 2001-06-28 | 393,900 | 40.12 | 41.41 | 38.67 | 41.30 | 00:00:00 | | 2001-06-29 | 335,700 | 41.45 | 41.45 | 39.28 | 40.53 | 00:00:00 | | 2001-07-02 | 165,100 | 40.62 | 41.35 | 40.12 | 41.05 | 00:00:00 | | 2001-07-03 | 472,000 | 40.38 | 41.10 | 38.30 | 39.38 | 00:00:00 | | 2001-07-04 | 505,600 | 39.00 | 39.50 | 38.08 | 38.92 | 00:00:00 | | 2001-07-05 | 663,800 | 38.00 | 38.75 | 37.03 | 37.78 | 00:00:00 | | 2001-07-06 | 959,000 | 37.00 | 37.00 | 34.92 | 35.20 | 00:00:00 | | 2001-07-09 | 717,700 | 35.25 | 35.67 | 34.15 | 34.39 | 00:00:00 | | 2001-07-10 | 474,000 | 35.12 | 36.47 | 34.95 | 35.33 | 00:00:00 | | 2001-07-11 | 342,800 | 34.62 | 34.97 | 34.03 | 34.95 | 00:00:00 | | 2001-07-12 | 443,500 | 37.12 | 38.05 | 36.60 | 38.05 | 00:00:00 | | 2001-07-13 | 0 | 38.05 | 38.05 | 38.05 | 38.05 | 00:00:00 | | 2001-07-16 | 291,700 | 39.50 | 39.50 | 37.62 | 37.70 | 00:00:00 | | 2001-07-17 | 419,100 | 37.12 | 37.25 | 36.33 | 36.88 | 00:00:00 | | 2001-07-18 | 506,300 | 37.22 | 37.22 | 35.30 | 35.50 | 00:00:00 | | 2001-07-19 | 885,100 | 39.00 | 39.85 | 38.03 | 39.47 | 00:00:00 | | 2001-07-20 | 403,300 | 39.00 | 39.30 | 37.53 | 38.90 | 00:00:00 | | 2001-07-23 | 456,700 | 38.25 | 40.22 | 37.88 | 39.50 | 00:00:00 | | 2001-07-24 | 219,500 | 39.38 | 39.67 | 38.88 | 38.90 | 00:00:00 | | 2001-07-25 | 210,800 | 39.25 | 39.33 | 38.03 | 38.30 | 00:00:00 | | 2001-07-26 | 150,600 | 38.88 | 39.47 | 38.65 | 38.72 | 00:00:00 | | 2001-07-27 | 298,200 | 39.38 | 40.22 | 39.28 | 40.08 | 00:00:00 | | 2001-07-30 | 290,100 | 39.75 | 40.96 | 39.55 | 40.75 | 00:00:00 | | 2001-07-31 | 226,500 | 40.80 | 41.20 | 39.75 | 41.05 | 00:00:00 | | 2001-08-01 | 338,900 | 41.25 | 42.50 | 41.15 | 42.47 | 00:00:00 | | 2001-08-02 | 908,200 | 42.75 | 44.10 | 42.38 | 42.90 | 00:00:00 | | 2001-08-03 | 461,100 | 42.75 | 42.85 | 41.33 | 41.60 | 00:00:00 | | 2001-08-06 | 383,200 | 41.30 | 41.88 | 40.88 | 41.47 | 00:00:00 | | 2001-08-07 | 220,500 | 41.05 | 42.28 | 40.33 | 41.88 | 00:00:00 | | 2001-08-08 | 159,100 | 41.75 | 41.92 | 40.83 | 40.85 | 00:00:00 | | 2001-08-09 | 387,000 | 40.00 | 40.20 | 38.88 | 39.72 | 00:00:00 | | 2001-08-10 | 223,200 | 40.28 | 40.38 | 38.90 | 39.75 | 00:00:00 | | 2001-08-13 | 166,500 | 39.50 | 40.20 | 39.15 | 39.78 | 00:00:00 | | 2001-08-14 | 173,600 | 40.62 | 41.72 | 40.62 | 41.03 | 00:00:00 | | 2001-08-15 | 105,800 | 40.83 | 41.45 | 39.67 | 40.20 | 00:00:00 | | 2001-08-16 | 161,900 | 39.50 | 39.85 | 39.01 | 39.22 | 00:00:00 | | 2001-08-17 | 337,600 | 39.95 | 39.95 | 38.33 | 38.76 | 00:00:00 | | 2001-08-20 | 689,000 | 38.62 | 38.78 | 36.53 | 37.50 | 00:00:00 | | 2001-08-21 | 237,900 | 38.00 | 38.72 | 37.30 | 38.72 | 00:00:00 | | 2001-08-22 | 226,600 | 37.33 | 39.58 | 37.25 | 38.78 | 00:00:00 | | 2001-08-23 | 112,600 | 39.47 | 39.60 | 38.53 | 38.92 | 00:00:00 | | 2001-08-24 | 185,200 | 38.62 | 40.09 | 38.62 | 39.97 | 00:00:00 | | 2001-08-27 | 160,300 | 40.25 | 40.72 | 39.78 | 40.03 | 00:00:00 | | 2001-08-28 | 159,300 | 40.12 | 40.55 | 39.17 | 39.31 | 00:00:00 | | 2001-08-29 | 143,600 | 38.88 | 39.97 | 38.65 | 39.12 | 00:00:00 | | 2001-08-30 | 272,600 | 38.80 | 39.50 | 37.15 | 37.42 | 00:00:00 | | 2001-08-31 | 434,500 | 37.00 | 37.22 | 35.78 | 37.22 | 00:00:00 | | 2001-09-03 | 469,200 | 37.50 | 37.50 | 34.67 | 34.87 | 00:00:00 | | 2001-09-04 | 467,900 | 35.50 | 36.74 | 33.80 | 36.38 | 00:00:00 | | 2001-09-05 | 240,500 | 34.95 | 35.97 | 34.55 | 35.00 | 00:00:00 | | 2001-09-06 | 893,900 | 35.38 | 35.45 | 31.40 | 31.73 | 00:00:00 | | 2001-09-07 | 653,200 | 32.00 | 33.08 | 29.80 | 32.22 | 00:00:00 | | 2001-09-10 | 732,300 | 31.73 | 31.98 | 29.77 | 30.55 | 00:00:00 | | 2001-09-11 | 1,052,700 | 31.02 | 32.08 | 26.52 | 28.88 | 00:00:00 | | 2001-09-12 | 981,700 | 27.80 | 30.95 | 27.80 | 29.75 | 00:00:00 | | 2001-09-13 | 429,700 | 30.17 | 30.23 | 28.40 | 29.05 | 00:00:00 | | 2001-09-14 | 595,600 | 29.50 | 29.60 | 27.02 | 27.52 | 00:00:00 | | 2001-09-17 | 969,100 | 27.62 | 29.25 | 26.52 | 28.45 | 00:00:00 | | 2001-09-18 | 547,900 | 27.88 | 27.88 | 26.40 | 27.35 | 00:00:00 | | 2001-09-19 | 759,300 | 26.60 | 27.00 | 25.05 | 25.35 | 00:00:00 | | 2001-09-20 | 677,600 | 26.12 | 27.12 | 25.01 | 25.15 | 00:00:00 | | 2001-09-21 | 1,326,400 | 25.00 | 25.98 | 22.65 | 25.23 | 00:00:00 | | 2001-09-24 | 660,700 | 26.50 | 27.98 | 26.00 | 27.50 | 00:00:00 | | 2001-09-25 | 617,300 | 27.88 | 28.73 | 26.75 | 27.12 | 00:00:00 | | 2001-09-26 | 428,900 | 27.25 | 28.38 | 27.15 | 27.40 | 00:00:00 | | 2001-09-27 | 356,600 | 27.58 | 27.74 | 27.10 | 27.12 | 00:00:00 | | 2001-09-28 | 0 | 27.12 | 27.12 | 27.12 | 27.12 | 00:00:00 | | 2001-10-01 | 409,000 | 29.62 | 29.62 | 27.83 | 28.00 | 00:00:00 | | 2001-10-02 | 223,900 | 28.38 | 29.12 | 27.65 | 28.92 | 00:00:00 | | 2001-10-03 | 159,300 | 28.80 | 31.25 | 28.50 | 31.12 | 00:00:00 | | 2001-10-04 | 607,500 | 32.25 | 33.00 | 30.88 | 32.78 | 00:00:00 | | 2001-10-05 | 488,700 | 32.00 | 32.95 | 31.12 | 31.50 | 00:00:00 | | 2001-10-08 | 397,400 | 30.88 | 31.75 | 30.58 | 31.42 | 00:00:00 | | 2001-10-09 | 271,000 | 31.12 | 31.98 | 30.70 | 30.85 | 00:00:00 | | 2001-10-10 | 449,700 | 30.65 | 32.25 | 29.75 | 32.12 | 00:00:00 | | 2001-10-11 | 632,700 | 32.67 | 34.00 | 32.40 | 33.50 | 00:00:00 | | 2001-10-12 | 484,800 | 34.20 | 34.60 | 32.53 | 32.53 | 00:00:00 | | 2001-10-15 | 380,500 | 32.62 | 33.40 | 31.77 | 32.08 | 00:00:00 | | 2001-10-16 | 0 | 32.08 | 32.08 | 32.08 | 32.08 | 00:00:00 | | 2001-10-17 | 727,400 | 31.75 | 32.78 | 31.50 | 31.75 | 00:00:00 | | 2001-10-18 | 3,272,200 | 27.50 | 28.35 | 26.12 | 28.05 | 00:00:00 | | 2001-10-19 | 681,700 | 28.45 | 28.73 | 27.17 | 27.69 | 00:00:00 | | 2001-10-22 | 476,200 | 28.12 | 29.38 | 27.65 | 29.05 | 00:00:00 | | 2001-10-23 | 640,300 | 29.62 | 30.01 | 29.17 | 29.40 | 00:00:00 | | 2001-10-24 | 555,700 | 29.20 | 30.70 | 28.80 | 30.12 | 00:00:00 | | 2001-10-25 | 489,900 | 30.00 | 30.17 | 28.27 | 28.75 | 00:00:00 | | 2001-10-26 | 0 | 28.75 | 28.75 | 28.75 | 28.75 | 00:00:00 | | 2001-10-29 | 311,900 | 29.35 | 29.35 | 28.02 | 28.25 | 00:00:00 | | 2001-10-30 | 660,400 | 27.70 | 27.95 | 27.25 | 27.77 | 00:00:00 | | 2001-10-31 | 336,300 | 27.52 | 29.42 | 27.52 | 28.40 | 00:00:00 | | 2001-11-01 | 161,400 | 29.10 | 29.66 | 28.62 | 29.65 | 00:00:00 | | 2001-11-02 | 442,900 | 29.67 | 30.15 | 29.05 | 29.25 | 00:00:00 | | 2001-11-05 | 700,700 | 29.73 | 31.17 | 29.62 | 30.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
