TR4DER - SAP [SAP.F] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-08	220,300	30.75	30.95	30.16	30.92	00:00:00
2003-09-09	344,900	31.08	31.12	29.80	29.98	00:00:00
2003-09-10	317,900	29.62	29.88	28.88	29.38	00:00:00
2003-09-11	305,900	28.75	29.58	28.55	29.33	00:00:00
2003-09-12	256,100	29.45	29.55	27.88	28.30	00:00:00
2003-09-15	154,100	28.48	29.02	28.33	28.38	00:00:00
2003-09-16	103,500	28.55	29.08	28.33	29.08	00:00:00
2003-09-17	88,400	29.50	29.99	29.35	29.88	00:00:00
2003-09-18	68,800	29.67	30.12	29.27	29.95	00:00:00
2003-09-19	84,400	30.05	30.20	29.50	29.71	00:00:00
2003-09-22	121,200	29.35	29.38	28.77	28.80	00:00:00
2003-09-23	153,900	28.75	29.12	28.40	28.50	00:00:00
2003-09-24	215,700	28.80	28.88	27.56	27.75	00:00:00
2003-09-25	275,700	27.12	28.00	27.12	27.90	00:00:00
2003-09-26	221,100	27.60	27.75	26.60	27.25	00:00:00
2003-09-29	137,100	27.05	27.52	26.29	26.70	00:00:00
2003-09-30	139,100	26.50	26.73	25.77	26.12	00:00:00
2003-10-01	136,500	26.25	26.75	25.75	26.70	00:00:00
2003-10-02	128,900	27.00	27.38	26.50	26.62	00:00:00
2003-10-03	49,200	27.05	28.77	27.00	28.75	00:00:00
2003-10-06	188,300	28.76	29.27	28.20	29.12	00:00:00
2003-10-07	133,300	29.00	29.00	28.17	28.58	00:00:00
2003-10-08	776,600	28.50	32.45	28.45	32.39	00:00:00
2003-10-09	1,307,000	32.17	32.33	31.17	31.67	00:00:00
2003-10-10	263,500	31.40	31.42	30.75	30.96	00:00:00
2003-10-13	209,300	31.10	32.00	31.10	31.92	00:00:00
2003-10-14	353,300	32.01	32.17	31.62	31.90	00:00:00
2003-10-15	322,900	32.16	32.45	31.67	31.98	00:00:00
2003-10-16	262,500	31.58	31.92	31.00	31.62	00:00:00
2003-10-17	154,400	31.50	31.77	31.01	31.12	00:00:00
2003-10-20	142,900	31.05	31.25	30.48	31.00	00:00:00
2003-10-21	89,300	30.75	31.12	30.30	30.95	00:00:00
2003-10-22	150,900	30.50	31.00	30.01	30.48	00:00:00
2003-10-23	236,200	29.88	30.52	29.58	30.25	00:00:00
2003-10-24	115,900	30.12	30.15	29.50	29.67	00:00:00
2003-10-27	123,400	30.17	30.73	30.17	30.73	00:00:00
2003-10-28	101,700	30.80	31.02	30.67	30.91	00:00:00
2003-10-29	143,900	31.25	31.50	31.02	31.45	00:00:00
2003-10-30	112,900	31.38	31.61	31.05	31.30	00:00:00
2003-10-31	65,700	31.00	31.25	30.89	31.25	00:00:00
2003-11-03	306,700	31.29	32.47	31.25	32.45	00:00:00
2003-11-04	358,800	32.31	32.47	31.35	31.70	00:00:00
2003-11-05	268,500	31.58	32.40	31.50	32.17	00:00:00
2003-11-06	638,800	32.38	33.46	32.12	33.41	00:00:00
2003-11-07	548,900	33.50	33.95	33.38	33.53	00:00:00
2003-11-10	263,700	33.38	33.42	32.88	33.15	00:00:00
2003-11-11	167,000	32.95	32.95	32.51	32.78	00:00:00
2003-11-12	144,600	32.75	33.30	32.56	33.28	00:00:00
2003-11-13	136,500	33.58	33.67	32.85	33.14	00:00:00
2003-11-14	136,200	33.00	33.25	32.75	33.08	00:00:00
2003-11-17	289,200	32.20	32.33	31.62	31.92	00:00:00
2003-11-18	235,500	31.92	32.12	31.20	31.25	00:00:00
2003-11-19	147,500	30.80	31.12	30.65	31.10	00:00:00
2003-11-20	131,000	31.25	31.52	30.51	31.40	00:00:00
2003-11-21	93,400	31.38	31.58	31.10	31.42	00:00:00
2003-11-24	147,400	31.38	32.33	31.38	32.28	00:00:00
2003-11-25	159,400	32.38	32.58	32.12	32.42	00:00:00
2003-11-26	92,100	32.33	32.75	32.00	32.25	00:00:00
2003-11-27	68,200	32.12	32.50	32.05	32.30	00:00:00
2003-11-28	66,700	32.12	32.62	31.70	32.06	00:00:00
2003-12-01	134,200	32.38	32.85	32.38	32.83	00:00:00
2003-12-02	100,900	32.78	32.88	32.53	32.78	00:00:00
2003-12-03	132,000	32.50	33.17	32.50	33.10	00:00:00
2003-12-04	182,900	33.00	33.67	32.95	33.35	00:00:00
2003-12-05	119,700	33.17	33.47	32.51	32.51	00:00:00
2003-12-08	104,300	32.50	32.83	32.20	32.55	00:00:00
2003-12-09	135,200	32.95	33.44	32.75	33.08	00:00:00
2003-12-10	120,700	32.65	33.08	32.51	32.75	00:00:00
2003-12-11	72,000	32.83	33.46	32.83	33.40	00:00:00
2003-12-12	133,800	33.40	33.62	32.47	32.47	00:00:00
2003-12-15	145,100	33.38	33.45	32.70	32.70	00:00:00
2003-12-16	76,000	32.62	32.72	32.26	32.47	00:00:00
2003-12-17	50,800	32.71	32.88	32.33	32.50	00:00:00
2003-12-18	120,500	32.42	32.75	32.25	32.75	00:00:00
2003-12-19	70,300	32.62	32.75	32.45	32.60	00:00:00
2003-12-22	120,600	32.50	32.83	32.40	32.60	00:00:00
2003-12-23	85,900	32.78	33.04	32.55	32.88	00:00:00
2003-12-24	0	32.88	32.88	32.88	32.88	00:00:00
2003-12-25	0	32.88	32.88	32.88	32.88	00:00:00
2003-12-26	0	32.88	32.88	32.88	32.88	00:00:00
2003-12-29	92,500	32.88	33.20	32.88	33.05	00:00:00
2003-12-30	96,800	33.30	33.50	33.25	33.45	00:00:00
2003-12-31	0	33.45	33.45	33.45	33.45	00:00:00
2004-01-01	0	33.45	33.45	33.45	33.45	00:00:00
2004-01-02	212,300	33.55	34.22	33.53	33.62	00:00:00
2004-01-05	245,200	33.83	34.94	33.78	34.85	00:00:00
2004-01-06	280,700	35.05	35.30	34.83	35.12	00:00:00
2004-01-07	224,100	35.12	35.25	34.62	35.25	00:00:00
2004-01-08	270,800	35.17	35.94	35.05	35.75	00:00:00
2004-01-09	174,500	35.65	35.75	34.51	34.78	00:00:00
2004-01-12	153,700	34.50	34.97	34.35	34.61	00:00:00
2004-01-13	541,800	34.75	35.20	32.50	33.22	00:00:00
2004-01-14	251,400	33.25	33.62	32.62	33.38	00:00:00
2004-01-15	165,700	33.12	33.75	33.05	33.65	00:00:00
2004-01-16	119,900	33.71	33.74	33.22	33.44	00:00:00
2004-01-19	108,200	33.62	34.05	33.51	33.85	00:00:00
2004-01-20	117,900	33.88	34.00	33.53	33.60	00:00:00
2004-01-21	93,300	33.50	33.60	33.14	33.50	00:00:00
2004-01-22	225,000	34.17	34.19	33.55	33.83	00:00:00
2004-01-23	196,400	34.00	34.00	32.95	33.25	00:00:00
2004-01-26	179,500	33.25	33.94	33.01	33.90	00:00:00
2004-01-27	233,600	34.12	34.35	33.55	33.67	00:00:00
2004-01-28	187,000	33.58	34.15	33.38	33.85	00:00:00
2004-01-29	131,800	33.47	33.62	33.03	33.10	00:00:00
2004-01-30	92,600	33.55	33.62	32.80	33.12	00:00:00
2004-02-02	155,800	33.03	33.38	32.39	32.78	00:00:00
2004-02-03	90,600	32.56	33.42	32.56	33.42	00:00:00
2004-02-04	86,700	32.88	33.28	32.65	32.92	00:00:00
2004-02-05	144,100	32.58	33.55	32.51	33.38	00:00:00
2004-02-06	110,900	33.45	33.59	32.92	33.22	00:00:00
2004-02-09	123,700	33.12	33.90	33.08	33.70	00:00:00
2004-02-10	137,600	33.38	33.99	33.38	33.95	00:00:00
2004-02-11	138,200	33.95	34.33	33.85	34.28	00:00:00
2004-02-12	137,500	34.38	34.55	34.17	34.25	00:00:00
2004-02-13	118,900	34.38	34.75	33.88	34.00	00:00:00
2004-02-16	57,600	34.00	34.05	33.65	33.88	00:00:00
2004-02-17	84,800	33.88	33.90	33.40	33.83	00:00:00
2004-02-18	57,900	33.70	34.00	33.40	33.45	00:00:00
2004-02-19	74,700	33.75	34.00	33.55	33.88	00:00:00
2004-02-20	176,600	33.75	34.00	32.70	32.97	00:00:00
2004-02-23	75,600	33.12	33.60	32.74	32.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>