Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SAP Ag ADR (NY: SAP )

180.07 -1.14 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 133.84 134.42 133.46 134.00 758,458 +0.35(+0.26%)
Oct 30, 2023 132.77 134.09 132.33 133.65 878,445 +2.26(+1.72%)
Oct 27, 2023 132.57 132.96 131.03 131.39 690,357 +0.17(+0.13%)
Oct 26, 2023 131.95 132.43 130.63 131.22 1,082,876 +0.51(+0.39%)
Oct 25, 2023 132.49 132.89 130.68 130.71 840,729 -2.96(-2.21%)
Oct 24, 2023 132.97 133.82 132.59 133.67 675,732 +1.47(+1.11%)
Oct 23, 2023 131.15 132.83 130.08 132.20 732,611 +1.50(+1.15%)
Oct 20, 2023 132.67 132.99 130.65 130.70 1,355,983 -2.68(-2.01%)
Oct 19, 2023 134.42 135.80 133.14 133.38 2,078,620 +5.77(+4.52%)
Oct 18, 2023 128.23 129.12 127.30 127.61 1,782,663 -2.88(-2.21%)
Oct 17, 2023 128.80 131.03 128.43 130.49 1,112,757 -0.21(-0.16%)
Oct 16, 2023 129.30 130.87 128.98 130.70 1,988,372 +1.91(+1.48%)
Oct 13, 2023 130.70 130.80 127.80 128.79 1,352,403 -2.87(-2.18%)
Oct 12, 2023 132.54 133.18 131.27 131.66 1,074,043 -0.73(-0.55%)
Oct 11, 2023 131.70 132.57 131.47 132.39 995,189 +1.19(+0.91%)
Oct 10, 2023 131.03 131.77 130.57 131.20 1,052,627 +1.29(+0.99%)
Oct 09, 2023 129.00 129.94 128.41 129.91 1,547,346 -1.01(-0.77%)
Oct 06, 2023 128.73 131.47 128.15 130.92 1,055,081 +1.36(+1.05%)
Oct 05, 2023 128.83 129.59 128.10 129.56 816,883 +0.63(+0.49%)
Oct 04, 2023 128.75 129.44 127.49 128.93 529,072 +0.99(+0.77%)
Oct 03, 2023 128.38 128.83 127.34 127.94 654,809 -0.62(-0.48%)
Oct 02, 2023 129.24 129.59 127.84 128.56 651,488 -0.76(-0.59%)
Sep 29, 2023 131.12 131.23 128.89 129.32 855,284 +1.37(+1.07%)
Sep 28, 2023 127.20 128.84 126.75 127.95 1,486,248 +0.27(+0.21%)
Sep 27, 2023 128.27 128.51 126.87 127.68 739,759 +0.50(+0.39%)
Sep 26, 2023 128.86 129.84 126.93 127.18 1,159,896 -4.77(-3.62%)
Sep 25, 2023 131.70 132.13 131.70 131.95 576,044 -0.70(-0.53%)
Sep 22, 2023 132.26 133.49 131.99 132.65 746,636 +1.49(+1.14%)
Sep 21, 2023 132.94 133.46 131.06 131.16 1,481,789 -2.37(-1.77%)
Sep 20, 2023 134.39 135.05 133.53 133.53 632,088 -1.17(-0.87%)
Sep 19, 2023 134.52 135.12 133.94 134.70 652,379 -0.54(-0.40%)
Sep 18, 2023 134.42 135.69 134.42 135.24 536,232 +0.00(+0.00%)
Sep 15, 2023 135.75 136.25 135.01 135.24 770,390 -0.75(-0.55%)
Sep 14, 2023 135.63 136.27 135.02 135.99 785,287 +0.24(+0.18%)
Sep 13, 2023 135.60 136.26 134.93 135.75 590,420 +0.50(+0.37%)
Sep 12, 2023 135.15 136.30 135.02 135.25 975,471 -3.92(-2.82%)
Sep 11, 2023 139.12 139.23 138.03 139.17 678,608 -1.29(-0.92%)
Sep 08, 2023 140.29 141.38 140.29 140.46 574,281 +0.51(+0.36%)
Sep 07, 2023 139.34 140.10 138.81 139.95 623,916 +1.21(+0.87%)
Sep 06, 2023 138.29 138.80 137.65 138.74 550,031 +1.07(+0.78%)
Sep 05, 2023 137.81 138.13 137.13 137.67 443,277 -0.52(-0.38%)
Sep 01, 2023 140.52 140.62 137.86 138.19 533,706 -1.50(-1.07%)
Aug 31, 2023 140.69 141.34 139.48 139.69 557,197 -0.95(-0.68%)
Aug 30, 2023 140.18 141.18 140.18 140.64 374,348 +0.59(+0.42%)
Aug 29, 2023 137.55 140.14 137.55 140.05 403,149 +1.71(+1.24%)
Aug 28, 2023 137.94 138.72 137.56 138.34 556,655 +0.88(+0.64%)
Aug 25, 2023 136.91 137.98 135.39 137.46 793,345 +1.88(+1.39%)
Aug 24, 2023 138.82 138.86 135.46 135.58 837,017 -4.56(-3.25%)
Aug 23, 2023 138.48 140.55 138.48 140.14 680,738 +1.67(+1.21%)
Aug 22, 2023 138.84 138.98 138.03 138.47 629,653 +1.76(+1.29%)
Aug 21, 2023 136.09 136.96 135.52 136.71 563,001 +1.35(+1.00%)
Aug 18, 2023 133.98 135.66 133.64 135.36 1,116,112 +1.02(+0.76%)
Aug 17, 2023 136.48 136.69 134.14 134.34 1,063,288 -3.08(-2.24%)
Aug 16, 2023 138.32 139.09 137.34 137.42 710,845 -0.27(-0.20%)
Aug 15, 2023 138.08 138.60 137.41 137.69 808,632 -1.26(-0.91%)
Aug 14, 2023 137.77 139.00 137.57 138.95 662,762 +1.30(+0.94%)
Aug 11, 2023 136.97 137.73 136.57 137.65 1,382,456 -0.24(-0.17%)
Aug 10, 2023 137.97 139.51 137.55 137.89 1,222,269 +2.37(+1.75%)
Aug 09, 2023 134.74 136.22 134.55 135.52 1,402,884 +0.89(+0.66%)
Aug 08, 2023 133.55 134.80 133.18 134.63 1,218,583 -1.17(-0.86%)
Aug 07, 2023 135.52 135.87 134.47 135.80 594,809 +2.84(+2.14%)
Aug 04, 2023 133.05 134.51 132.51 132.96 645,586 +0.76(+0.57%)
Aug 03, 2023 132.21 132.78 131.91 132.20 463,369 -1.01(-0.76%)
Aug 02, 2023 135.17 135.18 132.79 133.21 829,516 -3.18(-2.33%)
Aug 01, 2023 136.32 136.69 135.72 136.39 807,371 +0.04(+0.03%)
Jul 31, 2023 137.27 137.70 136.30 136.35 828,453 -0.46(-0.34%)
Jul 28, 2023 135.83 136.84 135.40 136.81 1,022,934 +2.74(+2.04%)
Jul 27, 2023 135.44 136.26 133.98 134.07 909,769 +1.73(+1.31%)
Jul 26, 2023 131.45 132.59 131.11 132.34 840,971 -0.27(-0.20%)
Jul 25, 2023 132.11 133.02 131.83 132.61 996,822 +0.22(+0.17%)
Jul 24, 2023 133.52 133.56 132.23 132.39 1,096,515 -1.63(-1.22%)
Jul 21, 2023 135.75 136.13 133.82 134.02 1,909,536 +0.09(+0.07%)
Jul 20, 2023 140.86 141.51 133.04 133.93 2,789,872 -9.07(-6.34%)
Jul 19, 2023 143.63 144.34 142.38 143.00 1,121,158 -1.91(-1.32%)
Jul 18, 2023 144.38 145.00 143.25 144.91 927,982 -0.08(-0.06%)
Jul 17, 2023 142.86 145.10 142.77 144.99 1,143,054 +0.64(+0.44%)
Jul 14, 2023 144.04 144.90 144.04 144.35 762,763 +0.39(+0.27%)
Jul 13, 2023 142.40 144.16 142.34 143.96 1,576,377 +3.38(+2.40%)
Jul 12, 2023 138.69 140.79 138.08 140.58 1,524,835 +4.26(+3.13%)
Jul 11, 2023 135.29 136.44 134.91 136.32 1,114,178 +1.44(+1.07%)
Jul 10, 2023 133.39 135.04 133.37 134.88 1,067,629 +1.62(+1.22%)
Jul 07, 2023 132.77 134.00 132.60 133.26 1,029,284 +0.83(+0.63%)
Jul 06, 2023 132.83 132.92 131.49 132.43 817,500 -1.97(-1.47%)
Jul 05, 2023 133.70 134.48 133.47 134.40 1,265,067 -0.15(-0.11%)
Jul 03, 2023 135.67 135.89 133.86 134.55 612,204 -2.26(-1.65%)
Jun 30, 2023 135.46 137.15 135.32 136.81 1,073,352 +2.38(+1.77%)
Jun 29, 2023 134.30 134.43 133.54 134.43 454,369 +0.16(+0.12%)
Jun 28, 2023 133.75 134.97 133.70 134.27 679,732 +1.26(+0.95%)
Jun 27, 2023 132.49 133.20 132.01 133.01 682,642 +0.58(+0.44%)
Jun 26, 2023 133.10 133.21 132.25 132.43 474,181 -1.04(-0.78%)
Jun 23, 2023 133.70 134.12 133.28 133.47 477,891 -1.64(-1.21%)
Jun 22, 2023 134.38 135.42 134.30 135.11 697,718 +0.32(+0.24%)
Jun 21, 2023 135.57 135.68 134.38 134.79 824,524 -1.22(-0.90%)
Jun 20, 2023 136.06 136.83 135.48 136.01 686,248 -1.27(-0.93%)
Jun 16, 2023 139.04 139.25 137.19 137.28 983,348 +0.24(+0.18%)
Jun 15, 2023 134.92 137.06 134.62 137.04 688,508 +3.49(+2.62%)
May 08, 2023 133.82 133.96 133.00 133.55 730,483 +1.00(+0.76%)
May 05, 2023 131.92 132.78 131.80 132.54 634,189 +0.66(+0.50%)
May 04, 2023 131.66 132.43 131.24 131.88 704,036 -1.66(-1.24%)
May 03, 2023 133.84 135.06 133.06 133.55 1,438,471 +1.40(+1.06%)
May 02, 2023 131.41 132.29 131.29 132.15 882,120 -0.12(-0.09%)
May 01, 2023 133.34 133.34 132.23 132.27 474,975 -0.78(-0.58%)
Apr 28, 2023 133.11 133.48 132.61 133.04 760,036 -1.36(-1.01%)
Apr 27, 2023 133.56 134.60 132.79 134.40 983,704 +3.25(+2.47%)
Apr 26, 2023 133.38 133.38 130.93 131.16 1,369,057 -0.08(-0.06%)
Apr 25, 2023 132.25 133.44 131.22 131.24 1,451,024 +0.88(+0.67%)
Apr 24, 2023 130.71 131.54 129.75 130.36 1,430,124 -1.39(-1.05%)
Apr 21, 2023 129.96 132.43 129.63 131.75 2,788,717 +6.97(+5.59%)
Apr 20, 2023 124.84 125.62 124.32 124.77 1,537,234 -0.43(-0.35%)
Apr 19, 2023 125.57 125.67 124.97 125.21 1,537,487 -0.33(-0.27%)
Apr 18, 2023 126.02 126.19 125.26 125.54 1,440,753 +0.43(+0.35%)
Apr 17, 2023 125.65 125.85 124.59 125.11 1,411,055 -0.22(-0.17%)
Apr 14, 2023 125.62 126.06 124.62 125.32 996,417 -0.62(-0.49%)
Apr 13, 2023 124.97 126.38 124.97 125.94 1,151,067 +0.92(+0.74%)
Apr 12, 2023 125.49 126.01 124.70 125.02 1,340,449 +0.56(+0.45%)
Apr 11, 2023 124.61 124.96 124.27 124.46 1,165,946 -0.89(-0.71%)
Apr 10, 2023 125.50 125.50 123.73 125.35 614,525 -1.24(-0.98%)
Apr 06, 2023 125.89 126.76 125.11 126.59 1,006,020 +1.94(+1.55%)
Apr 05, 2023 125.91 126.12 124.20 124.66 676,716 -1.05(-0.84%)
Apr 04, 2023 124.86 125.76 124.82 125.71 801,348 +1.47(+1.18%)
Apr 03, 2023 124.11 124.35 123.50 124.24 890,921 -0.23(-0.18%)
Mar 31, 2023 123.77 124.69 123.66 124.47 679,375 +0.47(+0.38%)
Mar 30, 2023 123.45 124.00 123.05 124.00 758,452 +1.72(+1.41%)
Mar 29, 2023 121.55 122.51 121.51 122.28 931,268 +0.84(+0.69%)
Mar 28, 2023 121.52 121.62 120.72 121.44 641,907 +0.22(+0.18%)
Mar 27, 2023 121.81 122.34 120.97 121.22 580,620 -0.04(-0.03%)
Mar 24, 2023 121.08 121.51 120.02 121.26 922,311 -0.44(-0.36%)
Mar 23, 2023 122.00 123.22 121.03 121.70 609,151 +1.47(+1.23%)
Mar 22, 2023 120.80 122.42 120.21 120.23 488,589 -1.22(-1.00%)
Mar 21, 2023 120.42 121.58 120.11 121.45 604,155 +2.06(+1.73%)
Mar 20, 2023 119.34 119.48 118.54 119.38 784,542 +2.12(+1.81%)
Mar 17, 2023 117.11 118.24 116.15 117.26 1,057,657 -1.06(-0.90%)
Mar 16, 2023 114.47 118.42 114.30 118.32 1,117,431 +4.62(+4.07%)
Mar 15, 2023 112.46 113.80 111.83 113.70 1,129,891 -2.48(-2.13%)
Mar 14, 2023 116.13 116.54 115.22 116.18 876,405 +3.04(+2.69%)
Mar 13, 2023 112.43 113.91 111.77 113.14 1,170,117 -0.42(-0.37%)
Mar 10, 2023 116.03 116.07 113.33 113.56 1,022,069 -0.52(-0.46%)
Mar 09, 2023 115.47 116.55 114.04 114.08 703,421 -1.40(-1.21%)
Mar 08, 2023 114.80 115.62 114.29 115.48 742,271 +0.51(+0.44%)
Mar 07, 2023 116.91 116.98 114.68 114.97 477,486 -2.79(-2.37%)
Mar 06, 2023 117.53 118.23 117.08 117.76 969,691 +2.78(+2.42%)
Mar 03, 2023 113.95 115.04 113.88 114.98 706,141 +2.33(+2.07%)
Mar 02, 2023 111.19 112.76 111.14 112.65 676,034 +0.30(+0.26%)
Mar 01, 2023 113.23 113.23 111.53 112.35 863,046 +0.40(+0.36%)
Feb 28, 2023 112.19 112.95 111.89 111.95 705,089 -1.29(-1.14%)
Feb 27, 2023 113.29 113.64 112.85 113.24 589,626 +1.92(+1.72%)
Feb 24, 2023 112.09 112.48 110.72 111.32 1,008,305 -2.78(-2.44%)
Feb 23, 2023 114.40 114.85 112.97 114.10 797,651 +0.74(+0.65%)
Feb 22, 2023 113.63 113.98 112.90 113.36 519,120 +0.47(+0.42%)
Feb 21, 2023 113.27 113.86 112.83 112.89 891,663 -2.53(-2.19%)
Feb 17, 2023 114.59 115.51 114.26 115.42 417,902 -0.60(-0.52%)
Feb 16, 2023 115.65 116.67 115.19 116.02 513,449 -1.29(-1.10%)
Feb 15, 2023 115.86 117.35 115.79 117.31 680,646 +0.50(+0.43%)
Feb 14, 2023 116.05 117.67 115.70 116.81 626,318 +0.28(+0.24%)
Feb 13, 2023 115.60 116.56 115.52 116.53 380,473 +1.11(+0.96%)
Feb 10, 2023 115.62 115.91 114.88 115.42 673,030 -1.33(-1.14%)
Feb 09, 2023 118.55 118.66 116.24 116.75 646,600 +0.09(+0.08%)
Feb 08, 2023 116.69 117.55 116.28 116.66 886,801 -1.21(-1.03%)
Feb 07, 2023 116.17 118.21 115.88 117.87 547,315 +0.12(+0.10%)
Feb 06, 2023 117.98 118.31 117.38 117.75 528,238 -0.89(-0.75%)
Feb 03, 2023 118.20 119.91 118.11 118.65 1,174,290 -2.30(-1.90%)
Feb 02, 2023 120.69 121.25 120.18 120.95 880,957 +1.91(+1.60%)
Feb 01, 2023 117.41 119.42 116.35 119.04 868,214 +2.46(+2.11%)
Jan 31, 2023 114.71 116.62 114.65 116.58 1,291,648 +2.40(+2.10%)
Jan 30, 2023 114.59 115.14 113.81 114.18 1,614,332 +2.83(+2.54%)
Jan 27, 2023 110.70 112.14 110.40 111.35 973,915 -0.88(-0.78%)
Jan 26, 2023 110.90 112.80 110.45 112.22 1,899,985 -2.03(-1.77%)
Jan 25, 2023 113.52 114.60 112.63 114.25 1,332,226 -0.03(-0.03%)
Jan 24, 2023 114.13 114.65 113.89 114.28 1,038,837 -0.51(-0.45%)
Jan 23, 2023 113.74 115.10 113.69 114.79 1,077,545 -0.40(-0.35%)
Jan 20, 2023 113.66 115.22 113.31 115.19 740,634 +1.43(+1.25%)
Jan 19, 2023 112.96 114.22 112.76 113.77 905,951 -1.39(-1.20%)
Jan 18, 2023 116.12 116.85 115.00 115.16 1,418,206 +0.86(+0.75%)
Jan 17, 2023 114.31 115.51 113.84 114.30 840,607 -0.79(-0.68%)
Jan 13, 2023 113.82 115.22 113.81 115.09 768,238 +0.33(+0.28%)
Jan 12, 2023 113.41 114.77 112.25 114.76 1,100,910 +1.78(+1.58%)
Jan 11, 2023 112.33 113.03 112.11 112.98 799,078 +1.43(+1.28%)
Jan 10, 2023 110.46 111.56 110.18 111.56 1,111,720 +1.95(+1.78%)
Jan 09, 2023 108.88 111.02 108.88 109.61 1,506,590 +2.29(+2.13%)
Jan 06, 2023 104.83 107.58 103.77 107.32 834,774 +2.90(+2.78%)
Jan 05, 2023 105.55 105.58 104.26 104.41 867,705 -0.72(-0.68%)
Jan 04, 2023 105.36 105.41 103.98 105.13 832,932 +2.86(+2.80%)
Jan 03, 2023 102.33 103.34 101.58 102.27 944,290 +0.78(+0.77%)
Dec 30, 2022 101.12 101.59 100.68 101.49 449,985 -0.91(-0.88%)
Dec 29, 2022 101.69 102.63 101.58 102.40 555,908 +2.26(+2.26%)
Dec 28, 2022 101.18 101.73 100.11 100.14 646,007 -1.50(-1.48%)
Dec 27, 2022 101.63 102.17 101.08 101.64 532,287 -0.16(-0.16%)
Dec 23, 2022 101.52 102.00 100.97 101.80 773,299 -0.47(-0.46%)
Dec 22, 2022 102.47 102.52 100.96 102.27 997,895 -0.81(-0.78%)
Dec 21, 2022 103.09 103.82 102.77 103.08 769,373 +0.30(+0.30%)
Dec 20, 2022 102.20 102.82 101.90 102.77 1,181,767 +0.19(+0.18%)
Dec 19, 2022 103.64 103.77 102.26 102.58 900,964 -1.04(-1.01%)
Dec 16, 2022 102.99 103.77 102.40 103.63 1,530,796 -0.22(-0.21%)
Dec 15, 2022 106.12 106.30 103.62 103.84 943,892 -4.06(-3.76%)
Dec 14, 2022 108.07 109.17 107.22 107.91 719,309 -0.10(-0.09%)
Dec 13, 2022 110.37 110.97 107.51 108.00 1,068,435 +1.43(+1.34%)
Dec 12, 2022 105.46 106.60 105.41 106.58 967,628 +1.05(+1.00%)
Dec 09, 2022 105.70 106.25 105.47 105.53 552,289 -0.52(-0.49%)
Dec 08, 2022 105.40 106.57 104.80 106.05 917,731 -0.05(-0.05%)
Dec 07, 2022 105.72 106.28 104.99 106.10 1,027,426 +0.10(+0.09%)
Dec 06, 2022 107.69 107.69 105.52 106.00 885,560 -2.46(-2.27%)
Dec 05, 2022 108.94 109.42 108.14 108.46 672,238 -1.73(-1.57%)
Dec 02, 2022 109.33 110.64 108.82 110.19 922,061 +0.02(+0.02%)
Dec 01, 2022 109.75 110.54 109.19 110.17 1,017,595 +1.12(+1.03%)
Nov 30, 2022 106.14 109.11 105.73 109.05 1,036,581 +3.88(+3.69%)
Nov 29, 2022 105.58 105.72 104.64 105.16 845,217 -1.06(-1.00%)
Nov 28, 2022 107.82 108.38 106.03 106.22 822,121 -2.61(-2.39%)
Nov 25, 2022 108.01 108.84 107.98 108.83 418,062 +0.79(+0.73%)
Nov 23, 2022 107.27 108.23 107.18 108.04 947,215 +0.23(+0.21%)
Nov 22, 2022 106.67 107.87 106.21 107.82 747,799 +1.10(+1.03%)
Nov 21, 2022 107.67 108.04 106.69 106.72 904,642 -0.29(-0.27%)
Nov 18, 2022 107.91 107.92 106.47 107.00 1,234,261 -2.98(-2.71%)
Nov 17, 2022 108.68 110.33 108.62 109.98 2,174,045 +0.75(+0.68%)
Nov 16, 2022 109.35 109.60 108.06 109.23 1,246,838 +1.23(+1.14%)
Nov 15, 2022 108.52 109.21 106.30 108.00 1,654,763 +0.96(+0.90%)
Nov 14, 2022 107.31 108.00 106.58 107.04 1,152,669 -1.32(-1.22%)
Nov 11, 2022 107.25 108.73 106.75 108.36 2,030,610 +2.94(+2.79%)
Nov 10, 2022 102.10 105.43 101.86 105.42 2,410,809 +9.47(+9.87%)
Nov 09, 2022 96.33 97.00 95.87 95.95 963,649 -0.41(-0.43%)
Nov 08, 2022 96.26 97.62 95.15 96.36 1,427,214 +0.39(+0.41%)
Nov 07, 2022 95.36 96.13 94.56 95.97 1,233,517 +1.52(+1.61%)
Nov 04, 2022 94.11 94.60 92.98 94.44 1,241,758 +3.28(+3.59%)
Nov 03, 2022 91.78 92.77 91.15 91.17 1,145,543 -1.26(-1.36%)
Nov 02, 2022 95.07 92.42 92.42 1,395,326 -1.84(-1.95%)
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.