Indicators

SAP Ag ADR (NY: SAP )

192.80 +2.13 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.99	32.35	31.79	32.30	2,172,259	+0.25(+0.78%)
Jan 29, 2004	32.58	32.58	31.58	32.05	3,699,374	-0.58(-1.77%)
Jan 28, 2004	33.13	33.41	32.47	32.63	1,688,978	-0.43(-1.30%)
Jan 27, 2004	33.41	33.52	32.98	33.06	1,041,524	-0.26(-0.77%)
Jan 26, 2004	33.06	33.31	32.92	33.31	1,114,433	+0.55(+1.66%)
Jan 23, 2004	32.95	32.95	32.46	32.77	3,563,953	-0.59(-1.77%)
Jan 22, 2004	33.66	33.79	33.27	33.36	3,009,432	+0.65(+2.00%)
Jan 21, 2004	32.84	33.13	32.53	32.70	2,375,070	-0.26(-0.80%)
Jan 20, 2004	33.11	33.15	32.82	32.97	2,731,401	+0.48(+1.49%)
Jan 16, 2004	32.41	32.51	31.63	32.49	2,306,910	-0.30(-0.93%)
Jan 15, 2004	33.12	33.22	32.60	32.79	2,034,399	-0.48(-1.43%)
Jan 14, 2004	32.56	33.30	32.49	33.27	3,735,058	+0.41(+1.23%)
Jan 13, 2004	33.30	33.62	32.68	32.86	9,229,310	-1.77(-5.11%)
Jan 12, 2004	34.56	35.06	34.25	34.63	1,603,875	+0.07(+0.20%)
Jan 09, 2004	35.27	34.98	34.47	34.56	1,904,112	-0.71(-2.01%)
Jan 08, 2004	34.64	35.70	35.17	35.27	4,157,239	+0.62(+1.80%)
Jan 07, 2004	34.74	34.84	34.37	34.64	2,367,497	-0.41(-1.18%)
Jan 06, 2004	34.86	35.20	34.68	35.06	2,284,832	+0.48(+1.40%)
Jan 05, 2004	34.34	34.73	34.26	34.57	3,275,268	+1.62(+4.92%)

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.