Indicators

SAP Ag ADR (NY: SAP )

191.10 -1.94 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.47	33.78	33.17	33.78	2,453,650	+0.70(+2.12%)
May 28, 2009	32.91	33.17	32.45	33.08	1,978,745	+0.80(+2.49%)
May 27, 2009	32.84	32.95	32.24	32.28	2,980,511	-1.04(-3.13%)
May 26, 2009	32.20	33.39	32.19	33.32	2,631,305	+0.82(+2.52%)
May 22, 2009	32.42	32.79	32.14	32.50	2,781,718	+0.37(+1.14%)
May 21, 2009	31.83	32.16	31.72	32.14	2,187,318	+0.04(+0.12%)
May 20, 2009	32.28	32.63	32.00	32.10	2,485,587	+0.05(+0.17%)
May 19, 2009	31.96	32.30	31.78	32.04	3,081,824	+0.25(+0.78%)
May 18, 2009	31.66	31.83	31.57	31.79	4,763,134	+1.21(+3.95%)
May 15, 2009	30.55	31.08	30.44	30.58	2,881,293	-1.01(-3.21%)
May 14, 2009	31.52	31.81	31.45	31.60	3,353,535	+0.23(+0.72%)
May 13, 2009	31.71	31.73	31.23	31.37	4,054,146	+0.19(+0.60%)
May 12, 2009	31.48	31.48	30.88	31.18	1,966,218	+0.05(+0.18%)
May 11, 2009	30.94	31.50	30.59	31.13	4,645,427	+0.54(+1.76%)
May 08, 2009	30.34	30.72	29.94	30.59	3,866,214	+1.37(+4.69%)
May 07, 2009	29.84	29.95	28.91	29.22	3,469,685	-0.57(-1.91%)
May 06, 2009	29.78	29.90	29.28	29.79	2,124,320	-0.20(-0.68%)
May 05, 2009	29.80	30.05	29.37	29.99	3,915,299	-0.43(-1.41%)
May 04, 2009	30.54	30.58	30.31	30.42	3,634,655	+1.17(+4.00%)

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.