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 (%)
May 28, 2004	31.56	31.65	31.33	31.48	1,405,446	+0.12(+0.40%)
May 27, 2004	31.25	31.53	31.19	31.36	1,993,572	+0.55(+1.77%)
May 26, 2004	30.62	30.81	30.37	30.81	1,183,054	+0.10(+0.33%)
May 25, 2004	30.08	30.77	29.98	30.71	2,087,765	+0.79(+2.66%)
May 24, 2004	29.96	30.04	29.67	29.92	959,763	+0.50(+1.70%)
May 21, 2004	29.74	29.74	29.30	29.42	1,463,322	-0.16(-0.53%)
May 20, 2004	29.72	29.80	29.39	29.57	1,468,455	+0.12(+0.40%)
May 19, 2004	29.88	29.98	29.35	29.46	1,597,424	+0.23(+0.80%)
May 18, 2004	28.92	29.26	28.91	29.22	1,562,391	+0.62(+2.15%)
May 17, 2004	28.61	28.85	28.51	28.61	1,410,194	-0.54(-1.84%)
May 14, 2004	29.06	29.41	28.82	29.14	2,479,806	-0.13(-0.45%)
May 13, 2004	28.52	29.35	28.50	29.28	3,811,977	+0.48(+1.68%)
May 12, 2004	29.14	29.17	28.17	28.79	2,092,000	-0.58(-1.99%)
May 11, 2004	29.18	29.38	28.98	29.38	1,564,187	+0.40(+1.37%)
May 10, 2004	28.94	29.17	28.74	28.98	1,507,338	-0.11(-0.38%)
May 07, 2004	28.89	29.57	28.84	29.09	4,311,942	-0.52(-1.76%)
May 06, 2004	29.75	29.81	29.28	29.61	2,686,671	-0.94(-3.09%)
May 05, 2004	30.31	30.64	30.19	30.55	1,280,711	+0.19(+0.64%)
May 04, 2004	30.27	30.47	29.90	30.36	1,968,035	+0.92(+3.12%)

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.