Skip to main content

SAP Ag ADR (NY: SAP )

194.97 -2.12 (-1.07%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 199.20 199.28 196.28 197.09 852,713 +0.43(+0.22%)
Mar 26, 2024 197.68 198.56 196.58 196.66 557,011 +1.38(+0.71%)
Mar 25, 2024 195.15 196.24 194.78 195.28 419,480 -0.07(-0.04%)
Mar 22, 2024 194.52 195.95 193.72 195.35 533,334 +0.54(+0.28%)
Mar 21, 2024 192.40 196.60 192.07 194.81 617,683 +4.43(+2.33%)
Mar 20, 2024 188.77 190.54 188.05 190.38 412,568 +1.67(+0.88%)
Mar 19, 2024 187.68 188.75 187.10 188.71 442,597 +1.94(+1.04%)
Mar 18, 2024 188.60 189.04 186.57 186.77 683,132 -1.54(-0.82%)
Mar 15, 2024 188.72 188.85 187.19 188.31 756,545 -2.14(-1.12%)
Mar 14, 2024 191.96 192.51 189.50 190.45 658,956 -2.06(-1.07%)
Mar 13, 2024 192.88 193.03 191.35 192.51 676,501 -1.32(-0.68%)
Mar 12, 2024 191.30 193.93 190.67 193.83 667,967 +4.00(+2.11%)
Mar 11, 2024 188.52 190.10 188.37 189.83 1,213,443 -3.16(-1.64%)
Mar 08, 2024 194.25 194.82 192.39 192.99 647,394 -2.58(-1.32%)
Mar 07, 2024 193.25 195.99 193.12 195.57 961,420 +4.89(+2.56%)
Mar 06, 2024 190.20 191.78 189.96 190.68 595,617 +3.22(+1.72%)
Mar 05, 2024 191.23 191.34 186.59 187.46 816,137 -3.36(-1.76%)
Mar 04, 2024 189.36 191.33 189.18 190.82 659,301 +2.29(+1.21%)
Mar 01, 2024 187.03 188.57 186.81 188.53 641,329 +0.66(+0.35%)
Feb 29, 2024 187.34 188.20 186.13 187.87 591,712 +1.20(+0.64%)
Feb 28, 2024 186.99 187.09 186.09 186.67 533,604 -2.50(-1.32%)
Feb 27, 2024 188.44 189.83 188.05 189.17 786,969 +1.66(+0.89%)
Feb 26, 2024 187.84 188.14 187.29 187.51 611,970 +3.29(+1.79%)
Feb 23, 2024 183.50 184.46 183.18 184.22 731,190 +2.53(+1.39%)
Feb 22, 2024 180.33 181.70 180.21 181.69 573,285 +5.77(+3.28%)
Feb 21, 2024 175.36 176.05 174.88 175.92 494,711 -0.68(-0.39%)
Feb 20, 2024 177.08 177.62 175.71 176.60 471,800 -0.31(-0.18%)
Feb 16, 2024 176.62 178.09 175.96 176.91 456,640 -0.69(-0.39%)
Feb 15, 2024 177.26 177.63 176.37 177.60 581,056 +0.13(+0.07%)
Feb 14, 2024 175.87 177.51 175.83 177.47 583,635 +3.49(+2.01%)
Feb 13, 2024 173.25 174.60 173.09 173.98 1,023,594 -5.41(-3.02%)
Feb 12, 2024 179.89 180.83 179.09 179.39 607,302 -2.16(-1.19%)
Feb 09, 2024 181.66 181.94 180.84 181.55 446,953 +0.39(+0.22%)
Feb 08, 2024 180.50 181.18 180.26 181.16 557,987 -0.02(-0.01%)
Feb 07, 2024 180.07 181.57 179.94 181.18 619,871 +2.39(+1.34%)
Feb 06, 2024 179.17 179.43 178.05 178.79 602,284 +1.75(+0.99%)
Feb 05, 2024 176.28 177.49 175.84 177.04 660,961 -0.02(-0.01%)
Feb 02, 2024 176.50 177.54 175.65 177.06 851,528 -0.16(-0.09%)
Feb 01, 2024 175.11 177.32 174.95 177.22 600,087 +4.12(+2.38%)
Jan 31, 2024 175.64 176.08 173.05 173.10 685,905 -2.63(-1.50%)
Jan 30, 2024 176.40 176.60 175.25 175.73 631,614 -0.61(-0.35%)
Jan 29, 2024 174.16 176.45 173.94 176.34 642,023 +2.66(+1.53%)
Jan 26, 2024 173.31 174.12 173.04 173.68 1,070,480 +0.24(+0.14%)
Jan 25, 2024 175.95 175.97 172.32 173.44 1,773,737 -1.17(-0.67%)
Jan 24, 2024 174.55 176.39 173.26 174.61 2,737,521 +11.23(+6.87%)
Jan 23, 2024 161.19 163.39 161.07 163.38 1,157,131 +0.17(+0.10%)
Jan 22, 2024 162.88 163.73 162.69 163.21 762,664 -0.24(-0.15%)
Jan 19, 2024 161.18 163.72 161.13 163.45 763,778 +3.02(+1.88%)
Jan 18, 2024 159.01 160.53 158.94 160.43 967,140 +2.65(+1.68%)
Jan 17, 2024 156.82 157.91 155.82 157.78 615,739 +0.96(+0.61%)
Jan 16, 2024 156.78 157.45 156.28 156.82 523,752 -1.72(-1.08%)
Jan 12, 2024 157.98 158.93 157.67 158.54 603,927 +2.03(+1.30%)
Jan 11, 2024 156.65 157.25 154.96 156.51 484,699 +0.67(+0.43%)
Jan 10, 2024 154.84 156.26 154.24 155.84 961,822 +3.69(+2.43%)
Jan 09, 2024 151.16 152.45 151.16 152.15 466,594 -0.41(-0.27%)
Jan 08, 2024 151.43 152.69 151.36 152.56 606,085 +2.71(+1.81%)
Jan 05, 2024 149.47 151.09 149.44 149.85 576,290 +1.33(+0.90%)
Jan 04, 2024 149.54 149.75 148.38 148.52 905,709 -1.27(-0.85%)
Jan 03, 2024 150.00 150.47 149.44 149.79 945,412 -0.42(-0.28%)
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.