|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-03-24 | 147,700 | 19.25 | 19.25 | 18.40 | 18.48 | 00:00:00 | 2003-03-25 | 119,600 | 18.30 | 18.70 | 18.02 | 18.70 | 00:00:00 | 2003-03-26 | 92,600 | 18.65 | 18.95 | 18.30 | 18.62 | 00:00:00 | 2003-03-27 | 65,900 | 18.25 | 18.62 | 18.05 | 18.62 | 00:00:00 | 2003-03-28 | 58,600 | 18.50 | 18.67 | 18.05 | 18.25 | 00:00:00 | 2003-03-31 | 164,600 | 17.94 | 17.94 | 17.12 | 17.25 | 00:00:00 | 2003-04-01 | 103,300 | 17.12 | 17.62 | 17.10 | 17.50 | 00:00:00 | 2003-04-02 | 126,400 | 18.00 | 19.12 | 17.90 | 19.12 | 00:00:00 | 2003-04-03 | 174,900 | 19.24 | 19.50 | 18.88 | 19.05 | 00:00:00 | 2003-04-04 | 192,500 | 18.55 | 18.80 | 18.23 | 18.50 | 00:00:00 | 2003-04-07 | 259,500 | 19.38 | 19.92 | 18.90 | 19.83 | 00:00:00 | 2003-04-08 | 147,700 | 19.50 | 19.73 | 19.30 | 19.67 | 00:00:00 | 2003-04-09 | 242,900 | 19.25 | 20.20 | 18.77 | 19.67 | 00:00:00 | 2003-04-10 | 85,400 | 19.30 | 19.60 | 19.00 | 19.12 | 00:00:00 | 2003-04-11 | 241,400 | 19.69 | 20.52 | 19.62 | 20.17 | 00:00:00 | 2003-04-14 | 149,800 | 20.45 | 21.10 | 20.27 | 21.02 | 00:00:00 | 2003-04-15 | 359,200 | 21.33 | 22.45 | 21.33 | 22.08 | 00:00:00 | 2003-04-16 | 284,200 | 22.75 | 23.06 | 22.08 | 22.38 | 00:00:00 | 2003-04-17 | 460,800 | 21.55 | 23.38 | 21.50 | 23.38 | 00:00:00 | 2003-04-18 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 00:00:00 | 2003-04-21 | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 00:00:00 | 2003-04-22 | 186,700 | 23.35 | 23.40 | 22.52 | 23.30 | 00:00:00 | 2003-04-23 | 264,800 | 23.50 | 23.50 | 22.25 | 22.92 | 00:00:00 | 2003-04-24 | 127,600 | 22.55 | 23.05 | 22.20 | 22.42 | 00:00:00 | 2003-04-25 | 154,300 | 22.15 | 22.33 | 21.67 | 21.83 | 00:00:00 | 2003-04-28 | 173,500 | 22.54 | 22.70 | 21.42 | 22.54 | 00:00:00 | 2003-04-29 | 115,600 | 22.75 | 23.04 | 22.52 | 22.76 | 00:00:00 | 2003-04-30 | 206,100 | 22.58 | 23.10 | 22.55 | 22.77 | 00:00:00 | 2003-05-01 | 0 | 22.77 | 22.77 | 22.77 | 22.77 | 00:00:00 | 2003-05-02 | 199,100 | 23.02 | 23.88 | 22.70 | 23.73 | 00:00:00 | 2003-05-05 | 281,500 | 24.00 | 24.27 | 23.75 | 23.88 | 00:00:00 | 2003-05-06 | 171,100 | 23.79 | 24.15 | 23.38 | 24.09 | 00:00:00 | 2003-05-07 | 141,000 | 24.05 | 24.10 | 23.52 | 23.75 | 00:00:00 | 2003-05-08 | 204,500 | 23.67 | 23.85 | 22.88 | 22.88 | 00:00:00 | 2003-05-09 | 121,500 | 22.95 | 23.38 | 22.56 | 23.25 | 00:00:00 | 2003-05-12 | 103,100 | 23.33 | 23.33 | 22.42 | 23.05 | 00:00:00 | 2003-05-13 | 134,500 | 22.88 | 23.05 | 22.44 | 22.92 | 00:00:00 | 2003-05-14 | 119,500 | 22.50 | 22.79 | 22.15 | 22.79 | 00:00:00 | 2003-05-15 | 129,200 | 22.80 | 23.05 | 22.42 | 22.92 | 00:00:00 | 2003-05-16 | 83,300 | 23.00 | 23.21 | 22.62 | 22.83 | 00:00:00 | 2003-05-19 | 193,300 | 22.40 | 22.50 | 21.59 | 21.60 | 00:00:00 | 2003-05-20 | 135,900 | 21.52 | 21.88 | 21.20 | 21.52 | 00:00:00 | 2003-05-21 | 128,000 | 21.50 | 21.50 | 21.10 | 21.40 | 00:00:00 | 2003-05-22 | 48,200 | 21.62 | 22.08 | 21.50 | 21.95 | 00:00:00 | 2003-05-23 | 39,200 | 22.24 | 22.24 | 21.70 | 22.00 | 00:00:00 | 2003-05-26 | 31,800 | 21.95 | 22.06 | 21.75 | 21.80 | 00:00:00 | 2003-05-27 | 105,900 | 21.88 | 22.33 | 21.44 | 22.25 | 00:00:00 | 2003-05-28 | 182,700 | 22.50 | 23.49 | 22.50 | 23.30 | 00:00:00 | 2003-05-29 | 29,500 | 23.08 | 23.69 | 23.08 | 23.52 | 00:00:00 | 2003-05-30 | 146,500 | 23.25 | 24.04 | 23.17 | 23.77 | 00:00:00 | 2003-06-02 | 258,000 | 24.12 | 24.73 | 24.00 | 24.58 | 00:00:00 | 2003-06-03 | 240,400 | 24.12 | 24.75 | 24.08 | 24.42 | 00:00:00 | 2003-06-04 | 314,300 | 24.67 | 25.50 | 24.67 | 25.17 | 00:00:00 | 2003-06-05 | 215,900 | 25.12 | 25.45 | 24.52 | 24.73 | 00:00:00 | 2003-06-06 | 349,800 | 24.83 | 27.12 | 24.83 | 26.56 | 00:00:00 | 2003-06-09 | 41,500 | 26.58 | 26.96 | 26.26 | 26.75 | 00:00:00 | 2003-06-10 | 420,900 | 26.98 | 28.67 | 26.75 | 27.75 | 00:00:00 | 2003-06-11 | 249,800 | 28.15 | 28.38 | 26.76 | 27.00 | 00:00:00 | 2003-06-12 | 221,400 | 27.38 | 27.48 | 26.27 | 26.61 | 00:00:00 | 2003-06-13 | 254,700 | 27.17 | 27.67 | 26.75 | 27.00 | 00:00:00 | 2003-06-16 | 164,200 | 26.80 | 27.71 | 26.30 | 27.65 | 00:00:00 | 2003-06-17 | 258,400 | 28.00 | 28.73 | 27.98 | 28.10 | 00:00:00 | 2003-06-18 | 192,100 | 27.75 | 27.88 | 26.58 | 27.00 | 00:00:00 | 2003-06-19 | 259,400 | 26.90 | 27.20 | 25.83 | 25.88 | 00:00:00 | 2003-06-20 | 275,600 | 25.75 | 26.50 | 25.23 | 26.36 | 00:00:00 | 2003-06-23 | 109,000 | 25.75 | 26.48 | 25.62 | 25.62 | 00:00:00 | 2003-06-24 | 79,200 | 25.58 | 26.00 | 25.51 | 25.75 | 00:00:00 | 2003-06-25 | 71,700 | 25.95 | 26.08 | 25.26 | 25.88 | 00:00:00 | 2003-06-26 | 88,400 | 25.38 | 25.99 | 25.30 | 25.83 | 00:00:00 | 2003-06-27 | 75,300 | 25.95 | 26.23 | 25.89 | 25.95 | 00:00:00 | 2003-06-30 | 82,500 | 25.83 | 26.30 | 25.64 | 25.75 | 00:00:00 | 2003-07-01 | 294,200 | 25.40 | 25.40 | 24.38 | 24.58 | 00:00:00 | 2003-07-02 | 138,600 | 24.98 | 25.96 | 24.98 | 25.96 | 00:00:00 | 2003-07-03 | 125,300 | 25.75 | 25.98 | 25.12 | 25.50 | 00:00:00 | 2003-07-04 | 39,200 | 25.50 | 25.65 | 25.38 | 25.55 | 00:00:00 | 2003-07-07 | 159,200 | 25.80 | 26.65 | 25.75 | 26.58 | 00:00:00 | 2003-07-08 | 173,800 | 26.75 | 26.77 | 26.20 | 26.42 | 00:00:00 | 2003-07-09 | 88,700 | 26.65 | 26.88 | 26.42 | 26.73 | 00:00:00 | 2003-07-10 | 91,600 | 26.75 | 26.75 | 26.30 | 26.38 | 00:00:00 | 2003-07-11 | 158,300 | 26.17 | 26.38 | 25.88 | 26.20 | 00:00:00 | 2003-07-14 | 152,000 | 26.58 | 26.62 | 25.92 | 26.42 | 00:00:00 | 2003-07-15 | 180,900 | 26.58 | 27.38 | 26.50 | 27.00 | 00:00:00 | 2003-07-16 | 130,000 | 27.33 | 27.50 | 26.75 | 27.21 | 00:00:00 | 2003-07-17 | 348,400 | 26.08 | 26.12 | 25.06 | 25.17 | 00:00:00 | 2003-07-18 | 160,900 | 25.38 | 25.65 | 25.27 | 25.45 | 00:00:00 | 2003-07-21 | 364,600 | 25.58 | 25.58 | 24.15 | 24.38 | 00:00:00 | 2003-07-22 | 197,400 | 24.33 | 24.85 | 23.88 | 24.50 | 00:00:00 | 2003-07-23 | 71,700 | 24.50 | 24.65 | 24.14 | 24.33 | 00:00:00 | 2003-07-24 | 92,500 | 24.58 | 24.88 | 24.35 | 24.77 | 00:00:00 | 2003-07-25 | 86,100 | 24.70 | 24.86 | 24.16 | 24.65 | 00:00:00 | 2003-07-28 | 150,500 | 25.05 | 25.92 | 25.02 | 25.70 | 00:00:00 | 2003-07-29 | 109,600 | 25.75 | 26.15 | 25.25 | 25.67 | 00:00:00 | 2003-07-30 | 99,700 | 25.50 | 25.88 | 25.27 | 25.58 | 00:00:00 | 2003-07-31 | 188,500 | 25.38 | 26.33 | 25.38 | 26.08 | 00:00:00 | 2003-08-01 | 138,200 | 26.06 | 26.36 | 25.77 | 25.77 | 00:00:00 | 2003-08-04 | 71,800 | 25.73 | 26.00 | 25.33 | 25.52 | 00:00:00 | 2003-08-05 | 64,900 | 26.00 | 26.00 | 25.50 | 25.80 | 00:00:00 | 2003-08-06 | 121,900 | 25.30 | 25.55 | 24.65 | 25.00 | 00:00:00 | 2003-08-07 | 126,500 | 25.02 | 25.10 | 24.45 | 24.52 | 00:00:00 | 2003-08-08 | 107,200 | 24.67 | 25.25 | 24.56 | 24.56 | 00:00:00 | 2003-08-11 | 48,200 | 24.60 | 24.83 | 24.30 | 24.38 | 00:00:00 | 2003-08-12 | 75,800 | 24.62 | 24.86 | 24.45 | 24.52 | 00:00:00 | 2003-08-13 | 64,100 | 24.85 | 25.42 | 24.83 | 24.94 | 00:00:00 | 2003-08-14 | 103,200 | 25.15 | 25.15 | 24.55 | 24.75 | 00:00:00 | 2003-08-15 | 43,400 | 24.50 | 24.96 | 24.50 | 24.50 | 00:00:00 | 2003-08-18 | 122,100 | 24.58 | 24.88 | 24.41 | 24.88 | 00:00:00 | 2003-08-19 | 143,300 | 25.17 | 25.99 | 25.14 | 25.62 | 00:00:00 | 2003-08-20 | 74,500 | 25.67 | 25.75 | 25.34 | 25.65 | 00:00:00 | 2003-08-21 | 207,600 | 25.58 | 26.38 | 25.58 | 26.00 | 00:00:00 | 2003-08-22 | 284,100 | 26.25 | 27.33 | 26.05 | 26.48 | 00:00:00 | 2003-08-25 | 100,700 | 26.42 | 26.42 | 25.90 | 26.17 | 00:00:00 | 2003-08-26 | 72,700 | 25.92 | 26.38 | 25.55 | 25.59 | 00:00:00 | 2003-08-27 | 60,100 | 25.76 | 26.12 | 25.70 | 25.92 | 00:00:00 | 2003-08-28 | 116,400 | 25.62 | 26.75 | 25.62 | 26.65 | 00:00:00 | 2003-08-29 | 348,800 | 26.75 | 27.50 | 26.75 | 27.16 | 00:00:00 | 2003-09-01 | 400,400 | 27.50 | 28.71 | 27.50 | 28.71 | 00:00:00 | 2003-09-02 | 191,000 | 28.62 | 28.62 | 28.02 | 28.23 | 00:00:00 | 2003-09-03 | 699,900 | 29.12 | 30.75 | 29.00 | 30.67 | 00:00:00 | 2003-09-04 | 726,300 | 30.88 | 31.75 | 30.75 | 31.27 | 00:00:00 | 2003-09-05 | 461,100 | 31.58 | 31.58 | 30.42 | 30.81 | 00:00:00 | 2003-09-08 | 220,300 | 30.75 | 30.95 | 30.16 | 30.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|