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

SAP Ag ADR (NY: SAP )

192.80 +2.13 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2002 15.42 15.51 14.85 14.91 1,419,305 -0.16(-1.03%)
Oct 30, 2002 14.50 15.19 14.48 15.07 1,281,353 +0.62(+4.26%)
Oct 29, 2002 14.63 14.69 13.88 14.46 1,682,505 -0.16(-1.07%)
Oct 28, 2002 15.14 15.15 14.51 14.61 1,237,208 -0.43(-2.85%)
Oct 25, 2002 14.40 15.11 14.40 15.04 1,341,282 +1.09(+7.82%)
Oct 24, 2002 14.07 14.38 13.87 13.95 2,549,103 +0.09(+0.62%)
Oct 23, 2002 13.25 13.86 13.06 13.86 3,636,425 +0.14(+1.02%)
Oct 22, 2002 13.94 14.26 13.45 13.72 3,539,409 -1.16(-7.80%)
Oct 21, 2002 13.89 15.03 13.79 14.88 2,647,146 +0.74(+5.23%)
Oct 18, 2002 13.43 14.14 13.15 14.14 5,438,789 +1.01(+7.72%)
Oct 17, 2002 13.10 13.23 12.74 13.13 7,236,918 +2.69(+25.75%)
Oct 16, 2002 10.74 10.87 10.36 10.44 1,546,991 -0.87(-7.65%)
Oct 15, 2002 11.57 11.57 11.20 11.31 2,078,268 +0.67(+6.30%)
Oct 14, 2002 10.42 10.75 10.42 10.64 1,154,565 -0.03(-0.29%)
Oct 11, 2002 10.44 10.86 10.38 10.67 1,645,547 +0.88(+9.00%)
Oct 10, 2002 8.922 9.842 8.852 9.787 2,110,992 +0.71(+7.81%)
Oct 09, 2002 8.580 9.265 8.580 9.078 3,193,052 +0.68(+8.07%)
Oct 08, 2002 7.738 8.478 7.738 8.400 2,349,169 +0.57(+7.26%)
Oct 07, 2002 7.980 8.245 7.785 7.832 2,776,115 -0.18(-2.24%)
Oct 04, 2002 8.354 8.354 7.886 8.011 3,313,424 -0.35(-4.19%)
Oct 03, 2002 8.416 8.728 8.190 8.361 1,849,588 +0.01(+0.09%)
Oct 02, 2002 8.447 8.611 8.213 8.354 3,278,903 -0.45(-5.13%)
Oct 01, 2002 8.556 8.907 8.237 8.806 2,430,400 +0.04(+0.44%)
Sep 30, 2002 8.572 9.063 8.385 8.767 2,250,228 -0.20(-2.26%)
Sep 27, 2002 9.109 9.234 8.961 8.969 3,020,708 -0.51(-5.42%)
Sep 26, 2002 9.904 9.998 9.367 9.484 1,206,024 -0.34(-3.49%)
Sep 25, 2002 10.10 10.10 9.273 9.826 2,383,175 -0.26(-2.63%)
Sep 24, 2002 9.702 10.36 9.632 10.09 2,447,339 +0.19(+1.97%)
Sep 23, 2002 9.897 9.990 9.616 9.897 1,742,178 -0.55(-5.22%)
Sep 20, 2002 10.68 10.83 10.13 10.44 2,339,801 +0.41(+4.04%)
Sep 19, 2002 10.13 10.33 9.990 10.04 2,739,157 -1.01(-9.17%)
Sep 18, 2002 10.52 11.05 10.42 11.05 2,047,470 +0.02(+0.21%)
Sep 17, 2002 11.23 11.29 10.75 11.03 1,680,196 +0.10(+0.93%)
Sep 16, 2002 11.41 11.46 10.83 10.93 2,295,143 -0.98(-8.25%)
Sep 13, 2002 11.68 11.98 11.53 11.91 1,673,138 -0.56(-4.50%)
Sep 12, 2002 12.61 12.74 12.44 12.47 1,117,221 -0.66(-5.04%)
Sep 11, 2002 12.83 13.30 12.83 13.13 1,383,630 +0.41(+3.18%)
Sep 10, 2002 12.68 12.73 12.45 12.73 1,722,929 -0.29(-2.22%)
Sep 09, 2002 12.65 13.04 12.43 13.01 1,695,980 +0.03(+0.24%)
Sep 06, 2002 13.21 13.21 12.80 12.98 51,331 -0.14(-1.07%)
Sep 05, 2002 13.33 13.67 12.86 13.12 1,122,868 -0.98(-6.96%)
Sep 04, 2002 13.80 14.17 13.64 14.10 1,061,656 +0.31(+2.26%)
Sep 03, 2002 13.82 14.01 13.64 13.79 1,200,378 -1.21(-8.05%)
Aug 30, 2002 14.82 15.27 14.69 15.00 671,667 -0.40(-2.58%)
Aug 29, 2002 14.63 15.59 14.63 15.40 1,241,699 +0.58(+3.95%)
Aug 28, 2002 15.30 15.30 14.63 14.81 746,097 -0.77(-4.95%)
Aug 27, 2002 16.29 16.33 15.58 15.59 2,074,419 -0.03(-0.20%)
Aug 26, 2002 15.90 16.09 15.44 15.62 1,316,386 +0.09(+0.60%)
Aug 23, 2002 16.27 16.30 15.52 15.52 847,091 -1.18(-7.09%)
Aug 22, 2002 16.69 16.82 16.56 16.71 1,496,943 +0.37(+2.29%)
Aug 21, 2002 16.19 16.38 15.97 16.33 1,174,199 +0.87(+5.65%)
Aug 20, 2002 15.69 15.80 15.27 15.46 705,546 +0.65(+4.42%)
Aug 16, 2002 14.53 14.88 14.34 14.81 1,159,313 +0.26(+1.82%)
Aug 15, 2002 14.82 14.91 14.44 14.54 1,447,024 -0.19(-1.27%)
Aug 14, 2002 14.30 14.81 14.12 14.73 1,236,181 +0.44(+3.11%)
Aug 13, 2002 14.42 15.00 14.24 14.28 926,013 -0.29(-1.98%)
Aug 12, 2002 14.33 14.59 14.23 14.57 1,231,947 +0.94(+6.86%)
Aug 07, 2002 13.99 14.03 13.01 13.64 1,214,494 +0.04(+0.29%)
Aug 06, 2002 13.05 13.78 13.05 13.60 1,690,205 +0.87(+6.86%)
Aug 05, 2002 13.49 13.49 12.54 12.73 859,924 -1.07(-7.74%)
Aug 02, 2002 14.28 14.28 13.37 13.79 1,232,203 -0.39(-2.75%)
Aug 01, 2002 14.63 14.73 14.03 14.18 1,016,356 -0.39(-2.67%)
Jul 31, 2002 14.71 14.99 14.41 14.57 1,349,238 -0.62(-4.10%)
Jul 30, 2002 14.81 15.30 14.56 15.20 1,133,519 +0.31(+2.09%)
Jul 29, 2002 14.59 15.16 14.44 14.88 2,243,298 +0.90(+6.41%)
Jul 26, 2002 13.80 14.00 13.56 13.99 729,928 -0.14(-0.99%)
Jul 25, 2002 14.10 14.43 13.88 14.13 995,438 -0.88(-5.87%)
Jul 24, 2002 13.58 15.02 13.54 15.01 1,253,121 +1.14(+8.20%)
Jul 23, 2002 14.07 14.31 13.83 13.87 115,495 -0.47(-3.26%)
Jul 22, 2002 14.53 14.81 14.14 14.34 593,002 -0.28(-1.92%)
Jul 19, 2002 14.83 14.98 14.61 14.62 789,601 -0.86(-5.54%)
Jul 17, 2002 16.25 16.35 15.40 15.48 1,638,104 +0.69(+4.64%)
Jul 12, 2002 14.89 15.00 14.38 14.79 3,125,295 -0.56(-3.66%)
Jul 11, 2002 16.75 17.05 13.40 15.35 8,565,240 -1.29(-7.73%)
Jul 10, 2002 17.35 17.47 16.64 16.64 1,116,836 -0.33(-1.93%)
Jul 09, 2002 17.88 17.88 16.96 16.96 1,191,395 -0.91(-5.10%)
Jul 08, 2002 18.32 18.32 17.88 17.88 751,744 -0.44(-2.42%)
Jul 05, 2002 17.65 18.59 17.57 18.32 2,488,019 +0.51(+2.89%)
Jul 04, 2002 16.51 17.81 16.40 17.81 2,380,994 +0.00(+0.00%)
Jul 03, 2002 16.51 17.81 16.40 17.81 2,380,994 +0.48(+2.79%)
Jul 02, 2002 17.70 17.74 17.07 17.32 950,395 -0.70(-3.89%)
Jul 01, 2002 18.80 18.90 17.88 18.02 1,333,069 -0.90(-4.78%)
Jun 28, 2002 18.70 19.36 18.45 18.93 1,594,473 +0.34(+1.85%)
Jun 27, 2002 18.48 18.87 18.18 18.59 1,199,993 +0.72(+4.06%)
Jun 26, 2002 16.80 17.99 16.75 17.86 1,843,044 +0.19(+1.06%)
Jun 25, 2002 17.73 17.88 17.43 17.67 1,628,993 -0.14(-0.79%)
Jun 21, 2002 18.51 18.63 17.81 17.81 2,165,275 -0.70(-3.79%)
Jun 20, 2002 18.47 18.53 17.81 18.52 1,950,839 -0.50(-2.62%)
Jun 19, 2002 19.06 19.49 18.72 19.01 1,273,910 -0.39(-2.01%)
Jun 18, 2002 19.30 19.60 19.22 19.40 856,074 -0.02(-0.08%)
Jun 17, 2002 18.86 19.51 18.82 19.42 1,548,916 +0.53(+2.81%)
Jun 14, 2002 19.09 19.36 18.73 18.89 2,562,321 -0.99(-4.98%)
Jun 12, 2002 19.72 20.10 19.17 19.88 2,232,134 -0.23(-1.12%)
Jun 11, 2002 21.00 21.30 20.02 20.10 1,883,467 -0.39(-1.90%)
Jun 10, 2002 20.93 21.01 20.37 20.49 1,144,299 -0.02(-0.11%)
Jun 07, 2002 19.87 20.84 19.80 20.52 1,982,664 -0.05(-0.26%)
Jun 06, 2002 20.70 20.77 20.07 20.57 1,548,916 -0.19(-0.94%)
Jun 05, 2002 20.34 20.88 19.91 20.77 2,874,158 +0.66(+3.29%)
May 31, 2002 20.85 20.95 20.07 20.10 1,145,582 -0.93(-4.41%)
May 28, 2002 21.20 21.27 20.70 21.03 1,243,624 +0.34(+1.66%)
May 27, 2002 20.77 21.03 20.49 20.69 1,751,546 +0.00(+0.00%)
May 24, 2002 20.77 21.03 20.49 20.69 1,751,546 -0.41(-1.92%)
May 23, 2002 21.16 21.37 20.67 21.09 3,845,599 +0.79(+3.88%)
May 22, 2002 21.12 21.27 20.03 20.31 7,189,950 -1.43(-6.56%)
May 21, 2002 22.82 22.86 21.69 21.73 2,982,466 -1.45(-6.25%)
May 20, 2002 23.41 23.41 22.97 23.18 1,681,094 -0.36(-1.52%)
May 17, 2002 23.89 24.16 23.23 23.54 1,609,615 -0.44(-1.85%)
May 16, 2002 24.02 24.26 23.77 23.99 558,226 +0.00(+0.00%)
May 15, 2002 23.56 24.54 23.35 23.99 1,418,407 -0.05(-0.23%)
May 14, 2002 24.14 24.28 23.81 24.04 1,957,384 +0.51(+2.19%)
May 13, 2002 22.67 23.53 22.64 23.53 1,743,461 +1.07(+4.75%)
May 10, 2002 23.26 23.30 22.43 22.46 928,580 -0.88(-3.77%)
May 09, 2002 24.20 24.20 23.20 23.34 1,184,722 -1.28(-5.19%)
May 08, 2002 23.85 24.62 23.67 24.62 1,683,532 +2.21(+9.88%)
May 07, 2002 23.15 23.25 22.25 22.40 4,116,242 -0.86(-3.68%)
May 06, 2002 23.73 23.94 23.04 23.26 2,239,063 +0.00(+0.00%)
May 03, 2002 23.78 23.92 23.11 23.26 2,984,006 -0.31(-1.32%)
May 02, 2002 24.02 24.14 23.32 23.57 2,866,586 -1.64(-6.49%)
May 01, 2002 25.30 25.46 24.61 25.21 1,578,432 -0.19(-0.77%)
Apr 30, 2002 24.65 25.64 24.59 25.40 977,986 +0.47(+1.88%)
Apr 29, 2002 25.02 25.29 24.68 24.94 953,090 +0.09(+0.38%)
Apr 26, 2002 25.63 25.87 24.84 24.84 1,419,177 -1.14(-4.38%)
Apr 25, 2002 25.66 25.98 25.39 25.98 1,077,055 -0.01(-0.03%)
Apr 24, 2002 26.16 26.26 25.86 25.99 1,824,693 -0.08(-0.30%)
Apr 23, 2002 26.32 26.64 26.07 26.07 2,282,695 -0.49(-1.85%)
Apr 22, 2002 26.38 26.63 26.34 26.56 2,521,513 -0.96(-3.48%)
Apr 19, 2002 27.34 27.59 27.02 27.52 2,504,702 +0.37(+1.38%)
Apr 18, 2002 26.54 27.32 26.41 27.14 1,606,407 +0.45(+1.69%)
Apr 17, 2002 27.00 27.02 26.55 26.69 3,202,035 -0.90(-3.28%)
Apr 16, 2002 27.00 27.73 26.97 27.59 912,025 +1.59(+6.11%)
Apr 15, 2002 26.29 26.29 25.65 26.00 1,302,655 +0.41(+1.61%)
Apr 12, 2002 25.43 25.67 25.28 25.59 1,369,514 +0.22(+0.86%)
Apr 11, 2002 26.41 26.60 25.22 25.37 1,893,348 -1.04(-3.95%)
Apr 10, 2002 26.56 26.96 26.07 26.42 2,762,512 +0.48(+1.86%)
Apr 09, 2002 26.52 26.57 25.93 25.93 762,652 -0.91(-3.40%)
Apr 08, 2002 26.06 26.99 26.03 26.85 1,524,791 -0.66(-2.41%)
Apr 05, 2002 27.66 27.71 27.40 27.51 728,773 +0.11(+0.40%)
Apr 04, 2002 27.28 27.50 27.14 27.40 2,298,094 +0.12(+0.43%)
Apr 03, 2002 27.59 27.73 26.97 27.28 3,824,168 -0.50(-1.80%)
Apr 02, 2002 28.36 28.56 27.78 27.78 3,494,366 -2.07(-6.92%)
Apr 01, 2002 28.99 30.09 28.99 29.85 351,746 +0.86(+2.96%)
Mar 29, 2002 29.62 29.74 28.99 28.99 995,310 +0.00(+0.00%)
Mar 28, 2002 29.62 29.74 28.99 28.99 995,310 -0.57(-1.92%)
Mar 27, 2002 29.54 29.70 29.31 29.56 1,168,938 +0.30(+1.04%)
Mar 26, 2002 28.91 29.44 28.89 29.25 979,526 +0.57(+1.98%)
Mar 25, 2002 28.95 29.14 28.68 28.68 789,087 -0.23(-0.78%)
Mar 22, 2002 29.30 29.30 28.83 28.91 571,572 -0.34(-1.17%)
Mar 21, 2002 29.14 29.33 28.53 29.25 1,234,256 +0.11(+0.37%)
Mar 20, 2002 29.46 29.46 29.11 29.14 1,590,366 -1.06(-3.51%)
Mar 19, 2002 30.27 30.42 30.09 30.20 984,146 -0.06(-0.21%)
Mar 18, 2002 29.74 30.31 29.74 30.27 1,767,330 +0.82(+2.78%)
Mar 15, 2002 28.48 29.49 28.48 29.45 1,936,210 +0.97(+3.39%)
Mar 14, 2002 28.64 28.76 28.33 28.48 697,205 +0.43(+1.53%)
Mar 13, 2002 28.30 28.46 28.05 28.05 755,722 -0.15(-0.52%)
Mar 12, 2002 27.96 28.47 27.82 28.20 899,449 -0.48(-1.66%)
Mar 11, 2002 28.09 28.82 28.07 28.68 1,116,067 +0.39(+1.38%)
Mar 08, 2002 28.40 28.67 28.07 28.29 1,596,398 -0.22(-0.77%)
Mar 07, 2002 28.91 29.10 28.45 28.51 882,767 -0.09(-0.30%)
Mar 06, 2002 27.85 28.59 27.82 28.59 51,331 +0.89(+3.21%)
Mar 05, 2002 27.45 28.05 27.27 27.70 1,512,599 -0.40(-1.41%)
Mar 04, 2002 27.20 28.17 27.01 28.10 2,003,710 +0.58(+2.09%)
Mar 01, 2002 26.40 27.52 26.22 27.52 1,432,780 +0.90(+3.37%)
Feb 28, 2002 26.65 27.02 26.42 26.63 1,175,482 +0.51(+1.97%)
Feb 27, 2002 26.73 26.91 25.83 26.11 1,019,564 +0.05(+0.21%)
Feb 26, 2002 26.92 27.04 26.06 26.06 744,557 -0.75(-2.79%)
Feb 25, 2002 25.99 26.95 25.89 26.81 937,306 +0.99(+3.83%)
Feb 22, 2002 25.58 25.82 25.33 25.82 1,305,222 +0.23(+0.88%)
Feb 21, 2002 26.11 26.40 25.57 25.59 786,392 -0.71(-2.70%)
Feb 20, 2002 25.75 26.34 25.29 26.30 750,204 +0.92(+3.62%)
Feb 19, 2002 25.88 26.02 25.09 25.38 609,942 -1.20(-4.51%)
Feb 18, 2002 27.09 27.27 26.42 26.58 688,607 +0.00(+0.00%)
Feb 15, 2002 27.09 27.27 26.42 26.58 688,607 -0.51(-1.87%)
Feb 14, 2002 27.43 27.73 27.09 27.09 1,134,161 -0.07(-0.26%)
Feb 13, 2002 26.84 27.20 26.78 27.16 601,985 +0.46(+1.72%)
Feb 12, 2002 26.81 27.16 26.58 26.70 1,046,384 -0.08(-0.29%)
Feb 11, 2002 26.43 26.81 26.36 26.78 816,549 +1.28(+5.01%)
Feb 08, 2002 25.82 25.84 25.08 25.50 1,325,626 -0.62(-2.36%)
Feb 07, 2002 26.03 26.34 25.75 26.11 1,343,592 +0.08(+0.30%)
Feb 06, 2002 26.18 26.55 25.64 26.03 1,301,500 -0.51(-1.94%)
Feb 05, 2002 26.67 27.20 26.55 26.55 1,120,173 -0.25(-0.93%)
Feb 04, 2002 27.41 27.66 26.73 26.80 1,035,862 -0.30(-1.09%)
Feb 01, 2002 27.67 27.73 27.09 27.09 741,221 -0.23(-0.83%)
Jan 31, 2002 27.27 27.41 26.77 27.32 1,187,545 +0.30(+1.10%)
Jan 30, 2002 26.87 27.11 26.57 27.02 1,949,299 -0.44(-1.62%)
Jan 29, 2002 28.01 28.12 27.37 27.47 755,209 -0.70(-2.49%)
Jan 28, 2002 28.29 28.43 27.80 28.17 1,044,973 -0.35(-1.23%)
Jan 25, 2002 27.70 28.60 27.66 28.52 2,213,398 +0.01(+0.03%)
Jan 24, 2002 28.92 28.92 28.32 28.51 2,969,633 -0.16(-0.57%)
Jan 23, 2002 27.62 28.71 27.30 28.68 2,858,758 +1.94(+7.26%)
Jan 22, 2002 27.68 27.68 26.74 26.74 1,079,878 -0.84(-3.05%)
Jan 21, 2002 27.39 27.89 27.27 27.58 1,596,783 +0.00(+0.00%)
Jan 18, 2002 27.39 27.89 27.27 27.58 1,596,783 -0.71(-2.51%)
Jan 17, 2002 28.05 28.32 27.74 28.29 1,405,831 +0.94(+3.42%)
Jan 16, 2002 27.54 27.90 27.35 27.35 1,766,304 -0.86(-3.04%)
Jan 15, 2002 28.15 28.41 28.01 28.21 1,166,756 +0.05(+0.17%)
Jan 14, 2002 28.56 28.61 28.00 28.16 1,154,308 -0.65(-2.27%)
Jan 11, 2002 28.69 28.99 28.61 28.82 3,387,725 +0.19(+0.65%)
Jan 10, 2002 28.43 28.99 27.94 28.63 3,021,221 +3.75(+15.06%)
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.