Skip to main content

SAP Ag ADR (NY: SAP )

205.41 +3.68 (+1.82%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 203.77 204.13 201.37 201.73 612,985 -0.56(-0.28%)
Jul 10, 2024 201.27 202.41 200.59 202.29 465,931 +2.01(+1.00%)
Jul 09, 2024 202.65 202.65 199.59 200.28 654,130 -2.51(-1.24%)
Jul 08, 2024 205.65 205.73 202.46 202.79 546,818 -3.15(-1.53%)
Jul 05, 2024 205.71 206.08 203.73 205.94 552,350 +2.92(+1.44%)
Jul 03, 2024 201.16 203.25 201.11 203.02 471,633 +4.44(+2.24%)
Jul 02, 2024 197.68 199.33 197.55 198.58 596,349 -0.84(-0.42%)
Jul 01, 2024 200.54 200.84 198.58 199.42 753,359 -2.29(-1.14%)
Jun 28, 2024 201.76 204.33 200.89 201.71 843,472 +0.96(+0.48%)
Jun 27, 2024 199.67 201.45 199.61 200.75 763,210 +2.16(+1.09%)
Jun 26, 2024 197.33 199.34 197.04 198.59 1,205,695 +2.85(+1.46%)
Jun 25, 2024 193.01 195.79 192.41 195.74 696,137 +4.05(+2.11%)
Jun 24, 2024 192.14 193.33 191.59 191.69 709,854 -2.47(-1.27%)
Jun 21, 2024 192.88 194.30 192.01 194.16 650,838 +2.69(+1.40%)
Jun 20, 2024 190.49 193.44 190.21 191.47 1,168,790 +2.85(+1.51%)
Jun 18, 2024 188.80 189.82 188.45 188.62 681,623 -1.40(-0.74%)
Jun 17, 2024 188.71 190.41 188.17 190.02 1,070,255 +2.20(+1.17%)
Jun 14, 2024 188.16 188.69 186.50 187.82 1,359,746 -4.60(-2.39%)
Jun 13, 2024 195.10 195.52 190.33 192.42 909,625 -4.78(-2.42%)
Jun 12, 2024 195.17 197.43 194.90 197.20 1,325,123 +8.46(+4.48%)
Jun 11, 2024 187.19 189.55 186.40 188.74 1,006,308 -1.50(-0.79%)
Jun 10, 2024 188.83 190.51 188.75 190.24 456,279 -0.86(-0.45%)
Jun 07, 2024 191.73 192.33 190.91 191.10 512,919 -1.94(-1.00%)
Jun 06, 2024 194.31 194.47 192.70 193.04 852,121 +4.29(+2.27%)
Jun 05, 2024 186.17 188.78 185.37 188.75 697,673 +4.53(+2.46%)
Jun 04, 2024 184.00 184.99 183.23 184.22 470,461 -0.02(-0.01%)
Jun 03, 2024 183.90 184.40 181.84 184.24 754,611 +1.80(+0.99%)
May 31, 2024 181.98 182.65 179.43 182.44 848,719 +2.19(+1.21%)
May 30, 2024 185.25 185.53 179.76 180.25 1,950,750 -10.12(-5.32%)
May 29, 2024 189.96 191.14 189.74 190.37 747,454 -2.15(-1.12%)
May 28, 2024 193.91 194.04 191.67 192.52 794,943 -2.86(-1.46%)
May 24, 2024 194.62 195.64 193.26 195.38 651,790 +0.36(+0.18%)
May 23, 2024 196.75 196.99 193.97 195.02 844,081 +1.11(+0.57%)
May 22, 2024 194.00 195.08 193.63 193.91 540,825 -0.81(-0.42%)
May 21, 2024 195.19 195.81 194.59 194.72 843,010 -0.58(-0.30%)
May 20, 2024 194.14 195.75 193.85 195.30 701,759 +2.50(+1.30%)
May 17, 2024 191.12 193.09 190.80 192.80 570,039 +2.13(+1.12%)
May 16, 2024 192.55 192.91 190.64 190.67 855,458 +0.61(+0.32%)
May 15, 2024 187.62 190.06 187.49 190.06 534,984 +2.71(+1.44%)
May 14, 2024 186.81 187.58 186.19 187.35 501,980 -0.26(-0.14%)
May 13, 2024 188.54 188.83 187.35 187.61 360,649 -0.09(-0.05%)
May 10, 2024 187.35 188.33 187.06 187.69 548,568 -1.92(-1.01%)
May 09, 2024 188.05 189.65 187.82 189.61 660,772 +1.66(+0.88%)
May 08, 2024 186.55 188.01 186.30 187.95 918,989 +2.73(+1.48%)
May 07, 2024 184.72 185.97 184.34 185.22 489,707 +2.10(+1.15%)
May 06, 2024 181.71 183.17 181.44 183.11 424,419 +1.94(+1.07%)
May 03, 2024 181.33 181.98 180.56 181.18 381,911 +2.77(+1.56%)
May 02, 2024 179.24 179.39 177.48 178.40 750,703 +0.56(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.