|
 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 | | 2002-10-07 | 521,300 | 10.25 | 10.73 | 10.01 | 10.44 | 00:00:00 | | 2002-10-08 | 528,100 | 10.40 | 10.81 | 9.98 | 10.57 | 00:00:00 | | 2002-10-09 | 338,200 | 10.88 | 11.98 | 10.82 | 11.86 | 00:00:00 | | 2002-10-10 | 614,300 | 11.88 | 12.62 | 11.38 | 12.57 | 00:00:00 | | 2002-10-11 | 646,600 | 12.88 | 13.96 | 12.77 | 13.96 | 00:00:00 | | 2002-10-14 | 335,400 | 14.20 | 14.20 | 13.30 | 13.88 | 00:00:00 | | 2002-10-15 | 680,000 | 14.12 | 15.18 | 14.12 | 14.93 | 00:00:00 | | 2002-10-16 | 597,500 | 14.38 | 15.10 | 13.62 | 13.81 | 00:00:00 | | 2002-10-17 | 1,420,000 | 15.75 | 17.55 | 15.62 | 17.20 | 00:00:00 | | 2002-10-18 | 895,000 | 18.33 | 18.48 | 17.27 | 18.12 | 00:00:00 | | 2002-10-21 | 522,500 | 17.88 | 19.49 | 17.67 | 19.27 | 00:00:00 | | 2002-10-22 | 644,700 | 19.23 | 19.45 | 18.08 | 18.20 | 00:00:00 | | 2002-10-23 | 887,700 | 18.42 | 18.85 | 17.02 | 17.45 | 00:00:00 | | 2002-10-24 | 489,700 | 18.00 | 18.95 | 17.88 | 18.67 | 00:00:00 | | 2002-10-25 | 446,500 | 18.25 | 19.46 | 18.08 | 19.25 | 00:00:00 | | 2002-10-28 | 431,600 | 19.75 | 20.00 | 19.25 | 19.31 | 00:00:00 | | 2002-10-29 | 273,700 | 18.88 | 19.33 | 18.20 | 18.38 | 00:00:00 | | 2002-10-30 | 345,100 | 18.70 | 19.75 | 18.52 | 19.58 | 00:00:00 | | 2002-10-31 | 569,700 | 19.80 | 20.35 | 19.17 | 19.17 | 00:00:00 | | 2002-11-01 | 272,000 | 19.27 | 20.92 | 18.88 | 20.88 | 00:00:00 | | 2002-11-04 | 800,500 | 21.65 | 22.10 | 21.00 | 21.30 | 00:00:00 | | 2002-11-05 | 513,800 | 21.20 | 21.25 | 20.38 | 20.70 | 00:00:00 | | 2002-11-06 | 462,100 | 20.80 | 21.05 | 19.60 | 19.95 | 00:00:00 | | 2002-11-07 | 488,900 | 20.08 | 20.10 | 18.88 | 19.33 | 00:00:00 | | 2002-11-08 | 328,700 | 19.17 | 19.88 | 18.58 | 18.75 | 00:00:00 | | 2002-11-11 | 309,200 | 18.67 | 19.20 | 18.17 | 18.38 | 00:00:00 | | 2002-11-12 | 276,000 | 18.40 | 19.45 | 18.33 | 19.45 | 00:00:00 | | 2002-11-13 | 161,200 | 19.26 | 19.49 | 18.77 | 19.30 | 00:00:00 | | 2002-11-14 | 292,000 | 19.25 | 20.50 | 19.05 | 20.50 | 00:00:00 | | 2002-11-15 | 403,300 | 20.88 | 21.17 | 20.38 | 20.60 | 00:00:00 | | 2002-11-18 | 256,300 | 20.80 | 21.49 | 20.70 | 20.90 | 00:00:00 | | 2002-11-19 | 201,200 | 20.65 | 20.88 | 19.90 | 20.88 | 00:00:00 | | 2002-11-20 | 90,300 | 20.88 | 21.23 | 20.02 | 20.90 | 00:00:00 | | 2002-11-21 | 765,700 | 21.30 | 22.33 | 21.12 | 22.14 | 00:00:00 | | 2002-11-22 | 509,100 | 22.25 | 22.35 | 21.65 | 22.08 | 00:00:00 | | 2002-11-25 | 295,800 | 22.15 | 22.73 | 21.75 | 22.25 | 00:00:00 | | 2002-11-26 | 205,600 | 22.55 | 22.55 | 21.62 | 21.88 | 00:00:00 | | 2002-11-27 | 285,600 | 21.30 | 22.60 | 21.05 | 22.50 | 00:00:00 | | 2002-11-28 | 321,000 | 22.70 | 22.88 | 22.29 | 22.35 | 00:00:00 | | 2002-11-29 | 125,100 | 22.45 | 22.67 | 22.05 | 22.20 | 00:00:00 | | 2002-12-02 | 430,600 | 22.25 | 23.23 | 22.25 | 22.88 | 00:00:00 | | 2002-12-03 | 252,900 | 22.67 | 22.88 | 21.17 | 21.67 | 00:00:00 | | 2002-12-04 | 209,400 | 21.50 | 21.62 | 20.79 | 21.33 | 00:00:00 | | 2002-12-05 | 266,000 | 21.80 | 22.00 | 20.52 | 20.77 | 00:00:00 | | 2002-12-06 | 350,500 | 21.00 | 21.20 | 19.88 | 20.62 | 00:00:00 | | 2002-12-09 | 224,400 | 20.52 | 20.75 | 19.50 | 19.80 | 00:00:00 | | 2002-12-10 | 213,000 | 19.52 | 19.88 | 19.38 | 19.80 | 00:00:00 | | 2002-12-11 | 148,800 | 19.70 | 20.25 | 19.42 | 19.95 | 00:00:00 | | 2002-12-12 | 74,800 | 20.00 | 20.08 | 19.50 | 19.55 | 00:00:00 | | 2002-12-13 | 138,100 | 19.75 | 19.75 | 19.05 | 19.58 | 00:00:00 | | 2002-12-16 | 195,900 | 19.25 | 20.55 | 19.25 | 20.50 | 00:00:00 | | 2002-12-17 | 334,600 | 20.70 | 21.12 | 20.50 | 20.98 | 00:00:00 | | 2002-12-18 | 183,600 | 20.83 | 20.83 | 20.15 | 20.39 | 00:00:00 | | 2002-12-19 | 326,300 | 20.95 | 21.20 | 19.75 | 19.83 | 00:00:00 | | 2002-12-20 | 193,200 | 20.05 | 20.12 | 19.34 | 19.90 | 00:00:00 | | 2002-12-23 | 138,900 | 19.80 | 19.90 | 19.01 | 19.52 | 00:00:00 | | 2002-12-24 | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 00:00:00 | | 2002-12-25 | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 00:00:00 | | 2002-12-26 | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 00:00:00 | | 2002-12-27 | 153,200 | 19.35 | 19.75 | 18.92 | 18.92 | 00:00:00 | | 2002-12-30 | 176,200 | 18.62 | 19.12 | 18.49 | 18.67 | 00:00:00 | | 2002-12-31 | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 00:00:00 | | 2003-01-01 | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 00:00:00 | | 2003-01-02 | 187,400 | 18.62 | 20.35 | 18.50 | 20.12 | 00:00:00 | | 2003-01-03 | 288,800 | 20.38 | 21.50 | 20.27 | 21.33 | 00:00:00 | | 2003-01-06 | 149,000 | 21.50 | 22.00 | 21.00 | 21.84 | 00:00:00 | | 2003-01-07 | 164,100 | 21.88 | 22.30 | 21.38 | 22.01 | 00:00:00 | | 2003-01-08 | 155,900 | 22.12 | 22.12 | 21.17 | 21.50 | 00:00:00 | | 2003-01-09 | 562,600 | 22.50 | 22.95 | 22.12 | 22.80 | 00:00:00 | | 2003-01-10 | 356,700 | 22.88 | 23.50 | 22.42 | 23.26 | 00:00:00 | | 2003-01-13 | 529,000 | 23.50 | 23.88 | 22.88 | 22.95 | 00:00:00 | | 2003-01-14 | 284,800 | 22.92 | 23.34 | 22.71 | 23.12 | 00:00:00 | | 2003-01-15 | 226,800 | 23.23 | 23.45 | 22.73 | 22.75 | 00:00:00 | | 2003-01-16 | 337,300 | 23.00 | 23.00 | 22.30 | 22.48 | 00:00:00 | | 2003-01-17 | 510,000 | 22.12 | 22.12 | 21.02 | 21.33 | 00:00:00 | | 2003-01-20 | 249,500 | 21.38 | 21.55 | 20.75 | 21.05 | 00:00:00 | | 2003-01-21 | 322,700 | 21.17 | 21.42 | 20.62 | 21.25 | 00:00:00 | | 2003-01-22 | 372,800 | 20.75 | 21.08 | 20.29 | 21.02 | 00:00:00 | | 2003-01-23 | 379,100 | 21.67 | 22.20 | 21.44 | 21.75 | 00:00:00 | | 2003-01-24 | 395,600 | 22.17 | 22.25 | 20.90 | 21.05 | 00:00:00 | | 2003-01-27 | 384,300 | 20.95 | 21.08 | 20.05 | 20.75 | 00:00:00 | | 2003-01-28 | 134,000 | 20.92 | 21.20 | 20.35 | 21.00 | 00:00:00 | | 2003-01-29 | 174,100 | 20.95 | 21.12 | 20.35 | 21.02 | 00:00:00 | | 2003-01-30 | 287,100 | 21.30 | 21.70 | 20.67 | 21.40 | 00:00:00 | | 2003-01-31 | 221,900 | 21.00 | 21.60 | 20.92 | 21.60 | 00:00:00 | | 2003-02-03 | 141,700 | 21.85 | 22.00 | 21.38 | 21.77 | 00:00:00 | | 2003-02-04 | 128,200 | 21.75 | 21.92 | 21.05 | 21.16 | 00:00:00 | | 2003-02-05 | 188,900 | 21.25 | 22.05 | 20.67 | 22.05 | 00:00:00 | | 2003-02-06 | 202,800 | 21.40 | 21.85 | 21.05 | 21.25 | 00:00:00 | | 2003-02-07 | 286,200 | 21.40 | 21.88 | 21.08 | 21.38 | 00:00:00 | | 2003-02-10 | 130,100 | 21.15 | 21.33 | 20.70 | 21.12 | 00:00:00 | | 2003-02-11 | 164,600 | 21.42 | 22.02 | 21.17 | 21.60 | 00:00:00 | | 2003-02-12 | 170,700 | 21.51 | 21.88 | 21.40 | 21.65 | 00:00:00 | | 2003-02-13 | 437,600 | 21.42 | 21.70 | 21.23 | 21.33 | 00:00:00 | | 2003-02-14 | 335,300 | 21.50 | 22.08 | 20.38 | 20.75 | 00:00:00 | | 2003-02-17 | 331,700 | 21.25 | 21.49 | 20.88 | 21.40 | 00:00:00 | | 2003-02-18 | 160,200 | 21.30 | 21.80 | 21.02 | 21.80 | 00:00:00 | | 2003-02-19 | 112,800 | 21.67 | 21.75 | 21.12 | 21.30 | 00:00:00 | | 2003-02-20 | 146,100 | 21.25 | 21.38 | 21.05 | 21.27 | 00:00:00 | | 2003-02-21 | 132,200 | 21.02 | 21.25 | 20.75 | 21.05 | 00:00:00 | | 2003-02-24 | 142,500 | 21.33 | 21.58 | 21.15 | 21.25 | 00:00:00 | | 2003-02-25 | 297,300 | 21.06 | 21.15 | 20.17 | 20.25 | 00:00:00 | | 2003-02-26 | 124,600 | 20.58 | 20.80 | 20.10 | 20.26 | 00:00:00 | | 2003-02-27 | 500,500 | 20.25 | 20.27 | 19.02 | 19.41 | 00:00:00 | | 2003-02-28 | 191,800 | 19.27 | 19.75 | 19.17 | 19.30 | 00:00:00 | | 2003-03-03 | 142,700 | 19.60 | 19.65 | 19.17 | 19.23 | 00:00:00 | | 2003-03-04 | 246,500 | 18.88 | 18.88 | 17.92 | 18.20 | 00:00:00 | | 2003-03-05 | 266,600 | 17.70 | 18.05 | 17.51 | 17.75 | 00:00:00 | | 2003-03-06 | 196,200 | 17.60 | 17.95 | 17.38 | 17.67 | 00:00:00 | | 2003-03-07 | 148,100 | 17.33 | 18.20 | 17.33 | 17.85 | 00:00:00 | | 2003-03-10 | 143,600 | 17.56 | 17.70 | 16.75 | 16.76 | 00:00:00 | | 2003-03-11 | 155,700 | 16.40 | 17.38 | 16.40 | 17.17 | 00:00:00 | | 2003-03-12 | 104,300 | 17.15 | 17.33 | 16.62 | 17.00 | 00:00:00 | | 2003-03-13 | 239,400 | 17.30 | 17.88 | 17.12 | 17.83 | 00:00:00 | | 2003-03-14 | 196,600 | 18.70 | 19.48 | 18.40 | 18.94 | 00:00:00 | | 2003-03-17 | 261,400 | 18.50 | 20.25 | 18.30 | 19.76 | 00:00:00 | | 2003-03-18 | 415,300 | 20.23 | 20.45 | 19.42 | 19.65 | 00:00:00 | | 2003-03-19 | 214,300 | 19.60 | 19.95 | 18.88 | 19.08 | 00:00:00 | | 2003-03-20 | 225,300 | 18.98 | 19.52 | 18.62 | 19.38 | 00:00:00 | | 2003-03-21 | 165,900 | 19.52 | 19.90 | 19.15 | 19.77 | 00:00:00 | | 2003-03-24 | 147,700 | 19.25 | 19.25 | 18.40 | 18.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
