|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 700,700 | 29.73 | 31.17 | 29.62 | 30.77 | 00:00:00 | | 2001-11-06 | 980,000 | 31.50 | 33.08 | 31.45 | 31.84 | 00:00:00 | | 2001-11-07 | 426,300 | 32.10 | 32.78 | 31.60 | 32.75 | 00:00:00 | | 2001-11-08 | 777,200 | 32.50 | 34.16 | 32.30 | 33.88 | 00:00:00 | | 2001-11-09 | 560,200 | 33.03 | 33.22 | 31.75 | 32.45 | 00:00:00 | | 2001-11-12 | 459,500 | 32.33 | 32.33 | 30.50 | 31.98 | 00:00:00 | | 2001-11-13 | 247,700 | 31.88 | 32.85 | 31.52 | 32.45 | 00:00:00 | | 2001-11-14 | 314,300 | 32.12 | 32.72 | 31.33 | 31.62 | 00:00:00 | | 2001-11-15 | 328,500 | 32.25 | 32.70 | 31.15 | 32.30 | 00:00:00 | | 2001-11-16 | 187,200 | 32.25 | 32.38 | 31.65 | 31.67 | 00:00:00 | | 2001-11-19 | 400,700 | 32.25 | 32.78 | 31.88 | 32.62 | 00:00:00 | | 2001-11-20 | 566,400 | 32.70 | 34.12 | 32.03 | 32.25 | 00:00:00 | | 2001-11-21 | 220,200 | 31.95 | 32.75 | 31.80 | 32.30 | 00:00:00 | | 2001-11-22 | 238,100 | 32.62 | 33.25 | 32.38 | 33.22 | 00:00:00 | | 2001-11-23 | 250,200 | 33.12 | 33.95 | 32.30 | 33.03 | 00:00:00 | | 2001-11-26 | 367,300 | 33.50 | 34.12 | 32.91 | 33.00 | 00:00:00 | | 2001-11-27 | 226,600 | 33.12 | 33.55 | 32.17 | 32.33 | 00:00:00 | | 2001-11-28 | 458,100 | 32.62 | 32.92 | 30.80 | 32.38 | 00:00:00 | | 2001-11-29 | 242,900 | 31.92 | 33.42 | 31.88 | 33.25 | 00:00:00 | | 2001-11-30 | 664,100 | 33.80 | 34.62 | 33.80 | 34.61 | 00:00:00 | | 2001-12-03 | 502,500 | 34.42 | 35.20 | 33.55 | 35.00 | 00:00:00 | | 2001-12-04 | 454,300 | 35.25 | 36.20 | 35.25 | 35.92 | 00:00:00 | | 2001-12-05 | 976,800 | 37.25 | 39.12 | 37.15 | 38.83 | 00:00:00 | | 2001-12-06 | 978,200 | 38.75 | 39.95 | 37.62 | 38.62 | 00:00:00 | | 2001-12-07 | 515,600 | 38.00 | 38.25 | 37.03 | 37.50 | 00:00:00 | | 2001-12-10 | 392,900 | 37.00 | 37.25 | 36.28 | 36.88 | 00:00:00 | | 2001-12-11 | 366,700 | 36.28 | 37.22 | 36.00 | 37.12 | 00:00:00 | | 2001-12-12 | 284,600 | 37.12 | 38.12 | 36.53 | 36.75 | 00:00:00 | | 2001-12-13 | 407,800 | 36.50 | 36.60 | 35.12 | 35.30 | 00:00:00 | | 2001-12-14 | 327,900 | 35.00 | 35.88 | 34.58 | 35.22 | 00:00:00 | | 2001-12-17 | 221,200 | 35.25 | 36.97 | 34.92 | 36.62 | 00:00:00 | | 2001-12-18 | 426,900 | 36.95 | 38.28 | 36.80 | 37.53 | 00:00:00 | | 2001-12-19 | 237,100 | 36.75 | 37.38 | 36.00 | 36.88 | 00:00:00 | | 2001-12-20 | 163,100 | 36.75 | 37.17 | 36.03 | 36.03 | 00:00:00 | | 2001-12-21 | 204,200 | 35.62 | 36.22 | 35.05 | 36.00 | 00:00:00 | | 2001-12-24 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2001-12-25 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2001-12-26 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2001-12-27 | 200,300 | 36.38 | 36.97 | 36.25 | 36.50 | 00:00:00 | | 2001-12-28 | 147,600 | 36.62 | 36.95 | 36.50 | 36.80 | 00:00:00 | | 2001-12-31 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2002-01-01 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2002-01-02 | 151,400 | 35.75 | 36.22 | 35.38 | 35.58 | 00:00:00 | | 2002-01-03 | 186,100 | 36.22 | 37.03 | 35.67 | 36.97 | 00:00:00 | | 2002-01-04 | 395,800 | 37.50 | 38.35 | 37.33 | 38.30 | 00:00:00 | | 2002-01-07 | 332,600 | 39.17 | 39.50 | 38.10 | 38.38 | 00:00:00 | | 2002-01-08 | 228,200 | 37.62 | 38.45 | 36.50 | 37.00 | 00:00:00 | | 2002-01-09 | 1,362,200 | 39.12 | 41.45 | 38.80 | 41.45 | 00:00:00 | | 2002-01-10 | 966,100 | 40.75 | 41.12 | 40.05 | 40.50 | 00:00:00 | | 2002-01-11 | 365,300 | 41.00 | 41.67 | 40.40 | 41.38 | 00:00:00 | | 2002-01-14 | 326,400 | 41.00 | 41.12 | 40.01 | 40.25 | 00:00:00 | | 2002-01-15 | 297,000 | 40.05 | 40.83 | 40.00 | 40.62 | 00:00:00 | | 2002-01-16 | 317,100 | 40.28 | 40.42 | 39.60 | 40.00 | 00:00:00 | | 2002-01-17 | 206,900 | 40.17 | 41.00 | 39.62 | 40.62 | 00:00:00 | | 2002-01-18 | 214,200 | 40.50 | 40.50 | 39.25 | 40.10 | 00:00:00 | | 2002-01-21 | 258,800 | 40.12 | 40.12 | 38.78 | 39.12 | 00:00:00 | | 2002-01-22 | 209,900 | 39.30 | 40.33 | 39.08 | 39.28 | 00:00:00 | | 2002-01-23 | 343,100 | 39.62 | 40.95 | 39.33 | 40.95 | 00:00:00 | | 2002-01-24 | 803,900 | 41.88 | 42.28 | 41.33 | 41.70 | 00:00:00 | | 2002-01-25 | 256,300 | 41.50 | 42.28 | 40.53 | 42.28 | 00:00:00 | | 2002-01-28 | 325,500 | 42.12 | 42.38 | 41.25 | 41.55 | 00:00:00 | | 2002-01-29 | 162,400 | 42.00 | 42.12 | 40.97 | 41.04 | 00:00:00 | | 2002-01-30 | 372,100 | 40.25 | 40.67 | 39.38 | 39.62 | 00:00:00 | | 2002-01-31 | 163,900 | 40.38 | 40.67 | 39.90 | 40.30 | 00:00:00 | | 2002-02-01 | 176,700 | 40.75 | 41.35 | 40.53 | 40.62 | 00:00:00 | | 2002-02-04 | 130,300 | 40.62 | 41.03 | 40.15 | 40.35 | 00:00:00 | | 2002-02-05 | 210,300 | 39.62 | 39.83 | 39.15 | 39.50 | 00:00:00 | | 2002-02-06 | 489,000 | 39.55 | 39.95 | 37.62 | 38.58 | 00:00:00 | | 2002-02-07 | 201,000 | 38.30 | 38.72 | 37.80 | 38.50 | 00:00:00 | | 2002-02-08 | 385,900 | 38.45 | 38.45 | 37.03 | 37.15 | 00:00:00 | | 2002-02-11 | 159,000 | 38.00 | 39.00 | 37.78 | 38.72 | 00:00:00 | | 2002-02-12 | 131,800 | 39.20 | 39.85 | 38.83 | 39.22 | 00:00:00 | | 2002-02-13 | 109,800 | 39.38 | 39.85 | 38.45 | 39.85 | 00:00:00 | | 2002-02-14 | 240,300 | 40.03 | 40.83 | 39.65 | 40.28 | 00:00:00 | | 2002-02-15 | 110,600 | 40.00 | 40.12 | 39.50 | 39.67 | 00:00:00 | | 2002-02-18 | 183,600 | 39.30 | 39.30 | 38.40 | 38.65 | 00:00:00 | | 2002-02-19 | 151,800 | 38.25 | 38.47 | 37.58 | 37.75 | 00:00:00 | | 2002-02-20 | 259,000 | 37.55 | 38.00 | 37.15 | 37.50 | 00:00:00 | | 2002-02-21 | 118,800 | 38.67 | 38.92 | 38.12 | 38.62 | 00:00:00 | | 2002-02-22 | 169,400 | 37.88 | 37.92 | 37.15 | 37.33 | 00:00:00 | | 2002-02-25 | 116,900 | 37.83 | 38.62 | 37.42 | 38.50 | 00:00:00 | | 2002-02-26 | 291,600 | 39.00 | 40.00 | 38.80 | 39.25 | 00:00:00 | | 2002-02-27 | 117,700 | 39.50 | 39.88 | 39.20 | 39.75 | 00:00:00 | | 2002-02-28 | 138,100 | 39.22 | 40.00 | 38.88 | 39.50 | 00:00:00 | | 2002-03-01 | 105,600 | 39.00 | 39.50 | 38.62 | 39.50 | 00:00:00 | | 2002-03-04 | 437,300 | 40.08 | 41.24 | 39.80 | 41.00 | 00:00:00 | | 2002-03-05 | 262,600 | 41.00 | 41.10 | 40.15 | 41.00 | 00:00:00 | | 2002-03-06 | 280,100 | 40.42 | 41.38 | 40.38 | 41.30 | 00:00:00 | | 2002-03-07 | 575,700 | 41.88 | 42.60 | 41.70 | 41.80 | 00:00:00 | | 2002-03-08 | 197,000 | 42.00 | 42.00 | 40.88 | 41.38 | 00:00:00 | | 2002-03-11 | 167,300 | 41.70 | 42.30 | 41.12 | 41.38 | 00:00:00 | | 2002-03-12 | 174,800 | 41.62 | 42.35 | 40.90 | 41.33 | 00:00:00 | | 2002-03-13 | 219,200 | 41.55 | 42.33 | 41.10 | 41.25 | 00:00:00 | | 2002-03-14 | 127,000 | 41.38 | 41.88 | 41.30 | 41.62 | 00:00:00 | | 2002-03-15 | 238,400 | 41.50 | 42.49 | 41.42 | 42.49 | 00:00:00 | | 2002-03-18 | 658,800 | 42.38 | 43.85 | 42.38 | 43.50 | 00:00:00 | | 2002-03-19 | 357,600 | 43.75 | 44.33 | 43.50 | 44.03 | 00:00:00 | | 2002-03-20 | 320,500 | 43.75 | 43.88 | 42.28 | 42.45 | 00:00:00 | | 2002-03-21 | 240,000 | 42.17 | 42.85 | 41.40 | 41.75 | 00:00:00 | | 2002-03-22 | 121,100 | 42.38 | 42.85 | 42.12 | 42.62 | 00:00:00 | | 2002-03-25 | 103,900 | 42.05 | 42.83 | 42.05 | 42.38 | 00:00:00 | | 2002-03-26 | 152,600 | 42.25 | 42.97 | 42.12 | 42.70 | 00:00:00 | | 2002-03-27 | 150,600 | 42.88 | 43.55 | 42.88 | 43.35 | 00:00:00 | | 2002-03-28 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2002-03-29 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2002-04-01 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2002-04-02 | 310,600 | 42.50 | 42.50 | 41.06 | 41.20 | 00:00:00 | | 2002-04-03 | 458,100 | 40.45 | 40.45 | 39.65 | 39.88 | 00:00:00 | | 2002-04-04 | 246,400 | 39.75 | 40.56 | 39.38 | 40.05 | 00:00:00 | | 2002-04-05 | 129,900 | 40.42 | 40.47 | 39.78 | 39.97 | 00:00:00 | | 2002-04-08 | 400,300 | 40.12 | 40.25 | 37.88 | 38.70 | 00:00:00 | | 2002-04-09 | 231,000 | 39.58 | 39.60 | 38.30 | 38.53 | 00:00:00 | | 2002-04-10 | 221,400 | 38.00 | 39.47 | 37.88 | 38.00 | 00:00:00 | | 2002-04-11 | 337,700 | 38.45 | 38.62 | 37.51 | 37.53 | 00:00:00 | | 2002-04-12 | 426,500 | 37.62 | 37.88 | 36.95 | 37.30 | 00:00:00 | | 2002-04-15 | 255,300 | 37.30 | 38.45 | 37.25 | 37.88 | 00:00:00 | | 2002-04-16 | 786,100 | 38.05 | 39.58 | 38.05 | 39.47 | 00:00:00 | | 2002-04-17 | 265,100 | 40.22 | 40.35 | 38.45 | 38.75 | 00:00:00 | | 2002-04-18 | 379,400 | 37.17 | 39.00 | 37.12 | 38.53 | 00:00:00 | | 2002-04-19 | 141,600 | 38.47 | 39.47 | 38.12 | 39.25 | 00:00:00 | | 2002-04-22 | 158,100 | 39.38 | 39.60 | 37.92 | 38.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
