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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	267,600	41.67	42.33	41.25	41.38	00:00:00
2000-01-04	259,900	40.83	40.83	38.17	38.92	00:00:00
2000-01-05	367,200	36.83	36.83	34.17	35.17	00:00:00
2000-01-06	156,900	34.83	36.42	34.83	36.00	00:00:00
2000-01-07	354,800	38.58	43.00	38.58	43.00	00:00:00
2000-01-10	596,200	45.42	45.83	44.17	45.08	00:00:00
2000-01-11	0	45.08	45.08	45.08	45.08	00:00:00
2000-01-12	369,400	45.00	47.83	44.75	47.33	00:00:00
2000-01-13	360,000	47.08	50.42	46.42	48.42	00:00:00
2000-01-14	265,900	49.17	49.83	48.75	49.17	00:00:00
2000-01-17	433,200	47.50	47.83	44.83	47.67	00:00:00
2000-01-18	314,400	47.75	50.17	46.00	46.42	00:00:00
2000-01-19	237,000	45.00	45.75	44.17	45.58	00:00:00
2000-01-20	140,500	45.83	47.17	45.33	46.67	00:00:00
2000-01-21	122,300	46.08	47.08	45.83	46.50	00:00:00
2000-01-24	246,300	43.92	48.50	43.92	48.25	00:00:00
2000-01-25	253,700	47.50	48.42	47.08	47.08	00:00:00
2000-01-26	121,800	47.25	47.67	46.17	47.17	00:00:00
2000-01-27	388,500	48.75	50.42	47.75	50.25	00:00:00
2000-01-28	412,500	49.67	53.08	49.17	52.17	00:00:00
2000-01-31	215,700	50.25	50.25	47.50	48.50	00:00:00
2000-02-01	179,800	49.17	50.33	47.92	50.33	00:00:00
2000-02-02	199,500	50.58	51.08	50.42	51.08	00:00:00
2000-02-03	262,700	50.67	53.25	50.42	52.42	00:00:00
2000-02-04	203,000	51.83	53.33	51.83	52.75	00:00:00
2000-02-07	186,000	52.50	54.17	52.08	53.08	00:00:00
2000-02-08	162,300	52.50	56.33	51.67	55.75	00:00:00
2000-02-09	182,300	55.83	57.58	55.42	57.08	00:00:00
2000-02-10	193,300	55.00	55.42	53.50	55.42	00:00:00
2000-02-11	144,900	55.42	56.08	53.92	54.17	00:00:00
2000-02-14	155,000	52.92	53.92	51.83	53.67	00:00:00
2000-02-15	128,100	53.75	54.00	52.08	52.08	00:00:00
2000-02-16	168,100	52.25	54.58	52.08	54.58	00:00:00
2000-02-17	157,400	53.33	55.92	53.33	54.75	00:00:00
2000-02-18	87,100	55.83	56.58	55.42	56.00	00:00:00
2000-02-21	83,300	55.00	55.17	52.75	54.83	00:00:00
2000-02-22	74,400	54.17	55.00	53.50	54.71	00:00:00
2000-02-23	112,100	54.58	55.83	54.58	54.83	00:00:00
2000-02-24	195,600	55.17	57.08	54.58	55.33	00:00:00
2000-02-25	104,000	55.00	55.42	54.33	55.25	00:00:00
2000-02-28	112,400	54.58	56.25	54.17	54.83	00:00:00
2000-02-29	126,900	55.17	56.08	52.92	54.17	00:00:00
2000-03-01	141,400	55.17	57.67	55.17	57.50	00:00:00
2000-03-02	123,600	57.92	58.33	56.67	58.33	00:00:00
2000-03-03	271,900	58.25	61.75	58.17	61.50	00:00:00
2000-03-06	335,100	62.08	69.33	61.67	67.83	00:00:00
2000-03-07	182,000	67.50	71.25	65.83	70.25	00:00:00
2000-03-08	155,900	69.17	69.17	65.42	66.67	00:00:00
2000-03-09	127,100	65.00	69.17	64.58	65.92	00:00:00
2000-03-10	85,900	67.92	69.17	66.67	67.25	00:00:00
2000-03-13	150,600	65.83	65.83	61.17	63.67	00:00:00
2000-03-14	67,800	62.50	63.75	61.67	62.50	00:00:00
2000-03-15	171,900	61.00	61.00	56.25	57.67	00:00:00
2000-03-16	235,500	56.67	57.08	53.33	53.83	00:00:00
2000-03-17	134,100	55.33	56.83	52.75	56.50	00:00:00
2000-03-20	121,100	56.33	61.67	55.42	60.17	00:00:00
2000-03-21	85,100	61.67	61.67	57.92	58.83	00:00:00
2000-03-22	63,600	60.83	60.92	58.75	59.58	00:00:00
2000-03-23	254,400	60.42	60.83	55.00	55.00	00:00:00
2000-03-24	183,500	56.25	57.50	54.67	56.42	00:00:00
2000-03-27	86,700	56.25	58.33	55.00	58.33	00:00:00
2000-03-28	65,000	58.33	59.58	57.08	58.88	00:00:00
2000-03-29	119,000	56.92	56.92	53.83	54.58	00:00:00
2000-03-30	317,100	49.33	51.25	48.33	49.62	00:00:00
2000-03-31	207,300	48.75	51.67	47.08	48.83	00:00:00
2000-04-03	147,300	50.83	50.83	45.42	46.42	00:00:00
2000-04-04	215,900	45.00	47.50	43.38	43.38	00:00:00
2000-04-05	157,500	43.75	45.67	42.17	44.00	00:00:00
2000-04-06	123,600	45.25	49.16	45.00	48.58	00:00:00
2000-04-07	121,400	50.83	50.83	48.58	49.50	00:00:00
2000-04-10	162,900	49.92	49.92	45.67	45.83	00:00:00
2000-04-11	273,100	44.83	44.92	42.58	43.67	00:00:00
2000-04-12	133,600	43.42	45.83	42.92	43.58	00:00:00
2000-04-13	238,700	41.67	42.29	40.50	40.50	00:00:00
2000-04-14	0	40.50	40.50	40.50	40.50	00:00:00
2000-04-17	232,600	37.50	43.50	36.50	42.83	00:00:00
2000-04-18	207,600	44.08	44.08	41.00	41.33	00:00:00
2000-04-19	182,100	43.17	46.25	40.83	44.75	00:00:00
2000-04-20	248,000	43.33	43.33	41.12	41.17	00:00:00
2000-04-21	0	41.17	41.17	41.17	41.17	00:00:00
2000-04-24	0	41.17	41.17	41.17	41.17	00:00:00
2000-04-25	89,200	40.17	42.50	40.08	41.71	00:00:00
2000-04-26	91,700	43.33	44.00	42.58	43.17	00:00:00
2000-04-27	73,300	43.33	43.33	41.25	41.67	00:00:00
2000-04-28	88,000	42.50	43.58	42.17	43.00	00:00:00
2000-05-01	0	43.00	43.00	43.00	43.00	00:00:00
2000-05-02	131,700	44.17	45.08	43.42	44.17	00:00:00
2000-05-03	110,000	43.75	44.58	43.00	43.33	00:00:00
2000-05-04	56,500	43.33	44.42	42.54	42.92	00:00:00
2000-05-05	79,200	43.75	44.00	42.58	43.33	00:00:00
2000-05-08	71,300	43.50	43.92	42.50	43.04	00:00:00
2000-05-09	0	43.04	43.04	43.04	43.04	00:00:00
2000-05-10	134,600	42.08	42.08	40.25	41.08	00:00:00
2000-05-11	88,900	40.42	40.75	39.67	40.17	00:00:00
2000-05-12	80,200	41.42	42.04	41.25	41.66	00:00:00
2000-05-15	74,200	41.17	41.92	40.50	41.25	00:00:00
2000-05-16	72,900	41.92	42.33	41.42	42.33	00:00:00
2000-05-17	45,600	42.83	42.83	41.29	41.46	00:00:00
2000-05-18	64,100	41.25	41.42	39.17	39.17	00:00:00
2000-05-19	71,500	39.58	39.83	37.92	38.04	00:00:00
2000-05-22	127,300	38.33	39.17	37.12	37.33	00:00:00
2000-05-23	71,000	37.50	39.17	37.50	38.04	00:00:00
2000-05-24	73,000	37.50	38.75	37.00	38.33	00:00:00
2000-05-25	48,400	38.58	39.33	38.33	39.12	00:00:00
2000-05-26	104,900	37.25	37.92	35.42	36.25	00:00:00
2000-05-29	41,400	36.00	36.92	36.00	36.58	00:00:00
2000-05-30	171,000	36.67	36.67	35.83	36.33	00:00:00
2000-05-31	83,800	36.67	37.79	36.25	37.08	00:00:00
2000-06-01	31,700	35.67	38.33	35.67	38.33	00:00:00
2000-06-02	85,900	38.75	42.42	38.75	40.00	00:00:00
2000-06-05	64,300	41.42	41.42	39.42	39.99	00:00:00
2000-06-06	50,600	40.83	41.58	39.67	40.58	00:00:00
2000-06-07	43,500	39.17	40.54	39.00	40.29	00:00:00
2000-06-08	33,300	40.42	41.58	40.42	41.08	00:00:00
2000-06-09	40,900	41.25	42.25	41.25	41.67	00:00:00
2000-06-12	19,100	41.58	41.58	39.25	39.25	00:00:00
2000-06-13	48,000	39.42	40.00	38.96	39.49	00:00:00
2000-06-14	69,000	39.17	41.58	39.17	41.08	00:00:00
2000-06-15	100,000	41.17	42.92	41.08	42.50	00:00:00
2000-06-16	44,300	42.75	43.00	42.04	42.50	00:00:00
2000-06-19	0	42.50	42.50	42.50	42.50	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 > >>