|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-04-22 | 158,100 | 39.38 | 39.60 | 37.92 | 38.38 | 00:00:00 | 2002-04-23 | 152,200 | 38.75 | 38.88 | 37.58 | 38.25 | 00:00:00 | 2002-04-24 | 213,100 | 38.00 | 38.25 | 37.19 | 37.67 | 00:00:00 | 2002-04-25 | 498,400 | 37.75 | 37.75 | 35.88 | 36.67 | 00:00:00 | 2002-04-26 | 322,900 | 36.80 | 36.97 | 35.76 | 35.78 | 00:00:00 | 2002-04-29 | 240,000 | 35.62 | 36.00 | 35.08 | 35.75 | 00:00:00 | 2002-04-30 | 383,200 | 35.62 | 36.22 | 34.90 | 36.05 | 00:00:00 | 2002-05-01 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | 2002-05-02 | 461,900 | 36.00 | 36.00 | 33.20 | 33.55 | 00:00:00 | 2002-05-03 | 614,900 | 33.20 | 34.25 | 32.45 | 32.95 | 00:00:00 | 2002-05-06 | 274,300 | 32.75 | 33.62 | 32.62 | 33.50 | 00:00:00 | 2002-05-07 | 533,400 | 32.38 | 32.80 | 31.52 | 32.00 | 00:00:00 | 2002-05-08 | 323,500 | 32.75 | 34.12 | 32.75 | 34.12 | 00:00:00 | 2002-05-09 | 59,700 | 34.75 | 34.75 | 32.78 | 33.12 | 00:00:00 | 2002-05-10 | 264,800 | 32.88 | 32.90 | 31.95 | 32.00 | 00:00:00 | 2002-05-13 | 366,000 | 31.50 | 33.25 | 30.88 | 32.79 | 00:00:00 | 2002-05-14 | 244,000 | 33.38 | 34.53 | 33.25 | 34.00 | 00:00:00 | 2002-05-15 | 223,100 | 34.38 | 34.47 | 33.12 | 33.94 | 00:00:00 | 2002-05-16 | 156,000 | 33.72 | 34.60 | 33.45 | 33.62 | 00:00:00 | 2002-05-17 | 210,900 | 34.12 | 34.50 | 32.47 | 32.83 | 00:00:00 | 2002-05-20 | 44,400 | 33.00 | 33.25 | 32.12 | 32.17 | 00:00:00 | 2002-05-21 | 320,300 | 32.35 | 32.35 | 30.88 | 30.95 | 00:00:00 | 2002-05-22 | 918,600 | 29.95 | 30.35 | 28.55 | 29.08 | 00:00:00 | 2002-05-23 | 1,013,900 | 28.12 | 29.80 | 27.75 | 29.05 | 00:00:00 | 2002-05-24 | 451,600 | 29.70 | 29.80 | 28.73 | 28.80 | 00:00:00 | 2002-05-27 | 313,100 | 29.00 | 29.38 | 28.70 | 28.70 | 00:00:00 | 2002-05-28 | 314,700 | 29.12 | 29.70 | 28.75 | 28.83 | 00:00:00 | 2002-05-29 | 334,500 | 28.81 | 29.00 | 27.98 | 28.38 | 00:00:00 | 2002-05-30 | 337,300 | 28.02 | 28.33 | 27.42 | 27.73 | 00:00:00 | 2002-05-31 | 337,600 | 28.50 | 28.88 | 28.33 | 28.62 | 00:00:00 | 2002-06-03 | 382,100 | 28.25 | 28.38 | 27.02 | 27.25 | 00:00:00 | 2002-06-04 | 520,500 | 26.73 | 27.58 | 26.38 | 27.15 | 00:00:00 | 2002-06-05 | 370,800 | 28.08 | 28.20 | 27.27 | 27.50 | 00:00:00 | 2002-06-06 | 413,900 | 28.35 | 28.75 | 27.38 | 27.58 | 00:00:00 | 2002-06-07 | 401,500 | 26.75 | 27.62 | 26.55 | 27.60 | 00:00:00 | 2002-06-10 | 233,900 | 28.17 | 28.52 | 27.77 | 27.95 | 00:00:00 | 2002-06-11 | 231,700 | 28.00 | 29.05 | 27.52 | 28.17 | 00:00:00 | 2002-06-12 | 513,000 | 27.50 | 27.58 | 26.12 | 26.48 | 00:00:00 | 2002-06-13 | 217,000 | 27.35 | 27.45 | 26.83 | 27.17 | 00:00:00 | 2002-06-14 | 466,800 | 26.80 | 26.80 | 25.41 | 25.88 | 00:00:00 | 2002-06-17 | 295,000 | 26.08 | 26.40 | 25.38 | 26.40 | 00:00:00 | 2002-06-18 | 191,800 | 26.35 | 26.73 | 25.95 | 26.38 | 00:00:00 | 2002-06-19 | 319,500 | 25.73 | 26.12 | 25.12 | 25.75 | 00:00:00 | 2002-06-20 | 742,100 | 25.50 | 26.23 | 23.83 | 24.35 | 00:00:00 | 2002-06-21 | 482,700 | 24.38 | 24.86 | 23.90 | 24.23 | 00:00:00 | 2002-06-24 | 676,300 | 24.05 | 24.50 | 21.79 | 21.88 | 00:00:00 | 2002-06-25 | 356,900 | 23.38 | 23.62 | 23.27 | 23.42 | 00:00:00 | 2002-06-26 | 726,500 | 21.75 | 22.98 | 21.27 | 22.62 | 00:00:00 | 2002-06-27 | 372,400 | 23.50 | 24.50 | 23.25 | 23.77 | 00:00:00 | 2002-06-28 | 398,300 | 24.75 | 25.12 | 23.75 | 24.92 | 00:00:00 | 2002-07-01 | 382,300 | 24.48 | 24.99 | 23.70 | 23.71 | 00:00:00 | 2002-07-02 | 625,000 | 23.30 | 23.40 | 22.33 | 22.75 | 00:00:00 | 2002-07-03 | 764,900 | 22.48 | 22.88 | 21.39 | 22.27 | 00:00:00 | 2002-07-04 | 476,300 | 23.08 | 23.33 | 21.77 | 22.26 | 00:00:00 | 2002-07-05 | 586,300 | 22.33 | 24.38 | 22.25 | 24.20 | 00:00:00 | 2002-07-08 | 318,100 | 24.17 | 24.17 | 23.15 | 23.62 | 00:00:00 | 2002-07-09 | 321,500 | 23.25 | 23.40 | 22.45 | 22.83 | 00:00:00 | 2002-07-10 | 470,200 | 22.12 | 22.67 | 21.90 | 22.10 | 00:00:00 | 2002-07-11 | 1,026,600 | 21.50 | 22.42 | 17.38 | 18.85 | 00:00:00 | 2002-07-12 | 1,605,900 | 19.98 | 19.98 | 18.38 | 19.25 | 00:00:00 | 2002-07-15 | 512,200 | 19.00 | 19.38 | 18.20 | 18.59 | 00:00:00 | 2002-07-16 | 433,100 | 18.80 | 19.74 | 18.27 | 19.73 | 00:00:00 | 2002-07-17 | 535,600 | 18.75 | 20.95 | 18.75 | 19.73 | 00:00:00 | 2002-07-18 | 372,500 | 19.67 | 20.30 | 19.05 | 19.31 | 00:00:00 | 2002-07-19 | 369,400 | 18.77 | 19.01 | 18.45 | 18.73 | 00:00:00 | 2002-07-22 | 544,400 | 18.45 | 18.88 | 17.92 | 18.08 | 00:00:00 | 2002-07-23 | 375,700 | 18.17 | 18.70 | 17.95 | 18.12 | 00:00:00 | 2002-07-24 | 874,800 | 17.75 | 18.73 | 17.01 | 18.50 | 00:00:00 | 2002-07-25 | 397,600 | 19.38 | 19.45 | 17.89 | 18.20 | 00:00:00 | 2002-07-26 | 356,900 | 17.98 | 18.12 | 17.20 | 17.67 | 00:00:00 | 2002-07-29 | 354,300 | 18.25 | 19.50 | 18.05 | 19.50 | 00:00:00 | 2002-07-30 | 236,400 | 19.23 | 19.62 | 18.80 | 19.50 | 00:00:00 | 2002-07-31 | 337,000 | 19.60 | 20.35 | 18.88 | 19.25 | 00:00:00 | 2002-08-01 | 184,700 | 18.88 | 19.70 | 18.38 | 18.70 | 00:00:00 | 2002-08-02 | 208,800 | 18.38 | 18.98 | 17.98 | 17.98 | 00:00:00 | 2002-08-05 | 466,900 | 17.83 | 18.12 | 16.41 | 16.56 | 00:00:00 | 2002-08-06 | 499,200 | 16.25 | 17.92 | 15.80 | 17.92 | 00:00:00 | 2002-08-07 | 284,200 | 17.77 | 18.60 | 17.25 | 17.75 | 00:00:00 | 2002-08-08 | 337,600 | 18.20 | 18.45 | 17.62 | 18.14 | 00:00:00 | 2002-08-09 | 325,300 | 18.75 | 19.42 | 18.25 | 19.00 | 00:00:00 | 2002-08-12 | 148,000 | 18.95 | 19.25 | 18.58 | 18.88 | 00:00:00 | 2002-08-13 | 153,400 | 18.75 | 19.75 | 18.62 | 19.38 | 00:00:00 | 2002-08-14 | 153,900 | 18.81 | 19.12 | 18.40 | 18.67 | 00:00:00 | 2002-08-15 | 377,800 | 19.73 | 19.84 | 19.05 | 19.25 | 00:00:00 | 2002-08-16 | 243,800 | 19.15 | 19.40 | 18.70 | 19.12 | 00:00:00 | 2002-08-19 | 475,600 | 19.25 | 20.85 | 19.02 | 20.38 | 00:00:00 | 2002-08-20 | 537,400 | 20.70 | 20.99 | 20.25 | 20.54 | 00:00:00 | 2002-08-21 | 592,700 | 20.42 | 21.54 | 20.40 | 21.42 | 00:00:00 | 2002-08-22 | 633,300 | 21.75 | 22.38 | 21.73 | 22.02 | 00:00:00 | 2002-08-23 | 363,200 | 22.23 | 22.27 | 20.90 | 21.02 | 00:00:00 | 2002-08-26 | 394,200 | 21.20 | 21.52 | 20.42 | 20.50 | 00:00:00 | 2002-08-27 | 244,400 | 20.70 | 21.75 | 20.55 | 20.88 | 00:00:00 | 2002-08-28 | 559,800 | 20.50 | 20.50 | 19.38 | 19.62 | 00:00:00 | 2002-08-29 | 328,600 | 19.62 | 20.05 | 18.83 | 19.98 | 00:00:00 | 2002-08-30 | 191,900 | 20.02 | 20.17 | 19.12 | 19.83 | 00:00:00 | 2002-09-02 | 256,100 | 19.50 | 19.50 | 18.65 | 18.95 | 00:00:00 | 2002-09-03 | 407,100 | 18.12 | 18.12 | 17.60 | 17.79 | 00:00:00 | 2002-09-04 | 391,300 | 17.50 | 18.48 | 17.27 | 17.90 | 00:00:00 | 2002-09-05 | 491,500 | 18.45 | 18.45 | 16.62 | 17.25 | 00:00:00 | 2002-09-06 | 442,800 | 17.05 | 17.25 | 16.25 | 16.80 | 00:00:00 | 2002-09-09 | 195,600 | 16.85 | 16.95 | 16.25 | 16.40 | 00:00:00 | 2002-09-10 | 211,100 | 16.80 | 17.02 | 16.38 | 16.70 | 00:00:00 | 2002-09-11 | 191,300 | 16.85 | 17.33 | 16.34 | 17.17 | 00:00:00 | 2002-09-12 | 218,000 | 17.05 | 17.05 | 16.38 | 16.48 | 00:00:00 | 2002-09-13 | 601,100 | 16.25 | 16.25 | 15.02 | 15.68 | 00:00:00 | 2002-09-16 | 377,300 | 15.50 | 15.57 | 14.43 | 14.52 | 00:00:00 | 2002-09-17 | 525,100 | 15.38 | 15.60 | 14.12 | 14.43 | 00:00:00 | 2002-09-18 | 556,700 | 14.05 | 14.12 | 13.68 | 13.95 | 00:00:00 | 2002-09-19 | 581,200 | 14.07 | 14.25 | 13.06 | 13.38 | 00:00:00 | 2002-09-20 | 616,300 | 13.12 | 14.12 | 13.01 | 13.56 | 00:00:00 | 2002-09-23 | 407,300 | 13.50 | 14.02 | 12.54 | 12.95 | 00:00:00 | 2002-09-24 | 740,900 | 12.75 | 13.45 | 12.53 | 13.07 | 00:00:00 | 2002-09-25 | 726,400 | 12.62 | 14.00 | 12.14 | 12.70 | 00:00:00 | 2002-09-26 | 390,200 | 12.70 | 13.12 | 12.30 | 12.60 | 00:00:00 | 2002-09-27 | 491,200 | 12.62 | 12.62 | 11.70 | 11.85 | 00:00:00 | 2002-09-30 | 431,100 | 11.43 | 11.57 | 10.77 | 11.30 | 00:00:00 | 2002-10-01 | 425,500 | 11.62 | 11.88 | 10.73 | 11.32 | 00:00:00 | 2002-10-02 | 324,500 | 11.50 | 11.65 | 10.80 | 11.12 | 00:00:00 | 2002-10-03 | 92,500 | 10.80 | 11.27 | 10.68 | 10.93 | 00:00:00 | 2002-10-04 | 270,600 | 10.75 | 11.05 | 10.38 | 10.45 | 00:00:00 | 2002-10-07 | 521,300 | 10.25 | 10.73 | 10.01 | 10.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|