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

SAP Ag ADR (NY: SAP )

228.97 +7.09 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 229.14 230.19 228.27 228.97 784,407 +7.09(+3.20%)
Sep 18, 2024 222.46 224.05 221.15 221.88 590,989 -0.18(-0.08%)
Sep 17, 2024 223.26 223.51 221.34 222.06 621,758 -1.54(-0.69%)
Sep 16, 2024 223.52 223.90 222.30 223.60 645,864 +2.32(+1.05%)
Sep 13, 2024 221.20 222.65 220.73 221.28 549,122 +0.27(+0.12%)
Sep 12, 2024 218.46 221.18 217.88 221.01 562,658 +3.39(+1.56%)
Sep 11, 2024 214.82 217.93 212.11 217.62 732,158 +3.70(+1.73%)
Sep 10, 2024 213.40 214.56 210.81 213.92 1,422,077 -0.06(-0.03%)
Sep 09, 2024 212.08 214.53 211.66 213.98 836,033 +2.65(+1.25%)
Sep 06, 2024 214.31 214.81 210.38 211.33 682,395 -1.27(-0.60%)
Sep 05, 2024 212.51 214.19 211.92 212.60 1,305,019 -2.83(-1.31%)
Sep 04, 2024 213.74 216.22 213.41 215.43 586,901 -1.06(-0.49%)
Sep 03, 2024 220.34 220.53 215.52 216.49 779,579 -3.22(-1.47%)
Aug 30, 2024 218.85 219.85 217.59 219.71 355,957 +0.93(+0.43%)
Aug 29, 2024 219.45 221.24 218.25 218.78 736,357 +1.85(+0.85%)
Aug 28, 2024 218.63 219.04 216.59 216.93 642,894 -0.90(-0.41%)
Aug 27, 2024 216.55 218.66 216.38 217.83 1,007,360 +1.97(+0.91%)
Aug 26, 2024 217.41 217.79 215.86 215.86 1,566,563 -3.29(-1.50%)
Aug 23, 2024 218.03 220.13 217.46 219.15 1,285,335 +1.90(+0.87%)
Aug 22, 2024 219.68 220.10 217.15 217.25 1,449,649 -1.62(-0.74%)
Aug 21, 2024 218.82 219.50 217.80 218.87 471,821 +1.10(+0.51%)
Aug 20, 2024 219.18 220.12 217.13 217.77 567,976 -1.27(-0.58%)
Aug 19, 2024 216.16 219.06 215.90 219.04 558,677 +2.87(+1.33%)
Aug 16, 2024 215.63 217.10 215.16 216.17 558,560 +1.23(+0.57%)
Aug 15, 2024 213.48 215.51 213.44 214.94 543,223 +2.39(+1.12%)
Aug 14, 2024 211.97 212.78 210.83 212.55 710,997 +1.53(+0.73%)
Aug 13, 2024 208.46 211.36 208.24 211.02 413,210 +5.04(+2.45%)
Aug 12, 2024 207.08 207.80 205.51 205.98 521,247 -2.55(-1.22%)
Aug 09, 2024 205.76 208.99 205.75 208.53 593,303 +2.25(+1.09%)
Aug 08, 2024 203.09 206.95 201.71 206.28 1,038,245 +4.69(+2.33%)
Aug 07, 2024 203.88 205.91 201.36 201.59 715,137 -0.14(-0.07%)
Aug 06, 2024 201.29 204.55 201.03 201.73 898,754 +2.70(+1.36%)
Aug 05, 2024 195.10 200.78 194.93 199.03 1,473,901 -5.69(-2.78%)
Aug 02, 2024 204.08 204.99 202.67 204.72 1,144,568 -0.84(-0.41%)
Aug 01, 2024 208.69 211.09 204.35 205.56 681,860 -6.04(-2.85%)
Jul 31, 2024 210.71 212.44 209.70 211.60 491,447 +4.84(+2.34%)
Jul 30, 2024 207.79 208.68 206.37 206.76 1,068,553 -2.44(-1.17%)
Jul 29, 2024 211.27 211.85 208.69 209.20 1,005,202 -4.25(-1.99%)
Jul 26, 2024 211.71 214.05 210.91 213.45 688,337 +2.64(+1.25%)
Jul 25, 2024 210.28 213.77 208.90 210.81 1,378,288 +1.41(+0.67%)
Jul 24, 2024 211.85 212.33 208.97 209.40 1,380,533 -5.36(-2.50%)
Jul 23, 2024 212.56 214.94 211.00 214.76 2,594,046 +14.29(+7.13%)
Jul 22, 2024 199.23 201.30 199.04 200.47 1,053,977 +3.26(+1.65%)
Jul 19, 2024 196.76 198.62 196.66 197.21 699,570 -0.02(-0.01%)
Jul 18, 2024 200.63 200.77 196.14 197.23 795,756 -2.78(-1.39%)
Jul 17, 2024 201.51 202.16 199.17 200.01 790,531 -4.86(-2.37%)
Jul 16, 2024 204.49 204.91 203.50 204.87 425,756 +1.36(+0.67%)
Jul 15, 2024 205.33 205.71 203.25 203.51 493,667 -1.60(-0.78%)
Jul 12, 2024 202.88 206.34 202.47 205.11 635,298 +3.38(+1.68%)
Jul 11, 2024 203.77 204.13 201.37 201.73 612,985 -0.56(-0.28%)
Jul 10, 2024 201.27 202.41 200.59 202.29 465,931 +2.01(+1.00%)
Jul 09, 2024 202.65 202.65 199.59 200.28 654,130 -2.51(-1.24%)
Jul 08, 2024 205.65 205.73 202.46 202.79 546,818 -3.15(-1.53%)
Jul 05, 2024 205.71 206.08 203.73 205.94 552,350 +2.92(+1.44%)
Jul 03, 2024 201.16 203.25 201.11 203.02 471,633 +4.44(+2.24%)
Jul 02, 2024 197.68 199.33 197.55 198.58 596,349 -0.84(-0.42%)
Jul 01, 2024 200.54 200.84 198.58 199.42 753,359 -2.29(-1.14%)
Jun 28, 2024 201.76 204.33 200.89 201.71 843,472 +0.96(+0.48%)
Jun 27, 2024 199.67 201.45 199.61 200.75 763,210 +2.16(+1.09%)
Jun 26, 2024 197.33 199.34 197.04 198.59 1,205,695 +2.85(+1.46%)
Jun 25, 2024 193.01 195.79 192.41 195.74 696,137 +4.05(+2.11%)
Jun 24, 2024 192.14 193.33 191.59 191.69 709,854 -2.47(-1.27%)
Jun 21, 2024 192.88 194.30 192.01 194.16 650,838 +2.69(+1.40%)
Jun 20, 2024 190.49 193.44 190.21 191.47 1,168,790 +2.85(+1.51%)
Jun 18, 2024 188.80 189.82 188.45 188.62 681,623 -1.40(-0.74%)
Jun 17, 2024 188.71 190.41 188.17 190.02 1,070,255 +2.20(+1.17%)
Jun 14, 2024 188.16 188.69 186.50 187.82 1,359,746 -4.60(-2.39%)
Jun 13, 2024 195.10 195.52 190.33 192.42 909,625 -4.78(-2.42%)
Jun 12, 2024 195.17 197.43 194.90 197.20 1,325,123 +8.46(+4.48%)
Jun 11, 2024 187.19 189.55 186.40 188.74 1,006,308 -1.50(-0.79%)
Jun 10, 2024 188.83 190.51 188.75 190.24 456,279 -0.86(-0.45%)
Jun 07, 2024 191.73 192.33 190.91 191.10 512,919 -1.94(-1.00%)
Jun 06, 2024 194.31 194.47 192.70 193.04 852,121 +4.29(+2.27%)
Jun 05, 2024 186.17 188.78 185.37 188.75 697,673 +4.53(+2.46%)
Jun 04, 2024 184.00 184.99 183.23 184.22 470,461 -0.02(-0.01%)
Jun 03, 2024 183.90 184.40 181.84 184.24 754,611 +1.80(+0.99%)
May 31, 2024 181.98 182.65 179.43 182.44 848,719 +2.19(+1.21%)
May 30, 2024 185.25 185.53 179.76 180.25 1,950,750 -10.12(-5.32%)
May 29, 2024 189.96 191.14 189.74 190.37 747,454 -2.15(-1.12%)
May 28, 2024 193.91 194.04 191.67 192.52 794,943 -2.86(-1.46%)
May 24, 2024 194.62 195.64 193.26 195.38 651,790 +0.36(+0.18%)
May 23, 2024 196.75 196.99 193.97 195.02 844,081 +1.11(+0.57%)
May 22, 2024 194.00 195.08 193.63 193.91 540,825 -0.81(-0.42%)
May 21, 2024 195.19 195.81 194.59 194.72 843,010 -0.58(-0.30%)
May 20, 2024 194.14 195.75 193.85 195.30 701,759 +2.50(+1.30%)
May 17, 2024 191.12 193.09 190.80 192.80 570,039 +2.13(+1.12%)
May 16, 2024 192.55 192.91 190.64 190.67 855,458 +0.61(+0.32%)
May 15, 2024 187.62 190.06 187.49 190.06 534,984 +2.71(+1.44%)
May 14, 2024 186.81 187.58 186.19 187.35 501,980 -0.26(-0.14%)
May 13, 2024 188.54 188.83 187.35 187.61 360,649 -0.09(-0.05%)
May 10, 2024 187.35 188.33 187.06 187.69 548,568 -1.92(-1.01%)
May 09, 2024 188.05 189.65 187.82 189.61 660,772 +1.66(+0.88%)
May 08, 2024 186.55 188.01 186.30 187.95 918,989 +2.73(+1.48%)
May 07, 2024 184.72 185.97 184.34 185.22 489,707 +2.10(+1.15%)
May 06, 2024 181.71 183.17 181.44 183.11 424,419 +1.94(+1.07%)
May 03, 2024 181.33 181.98 180.56 181.18 381,911 +2.77(+1.56%)
May 02, 2024 179.24 179.39 177.48 178.40 750,703 +0.56(+0.32%)
May 01, 2024 179.45 181.16 176.93 177.84 629,993 -1.13(-0.63%)
Apr 30, 2024 180.39 181.19 178.68 178.96 782,960 -2.53(-1.39%)
Apr 29, 2024 182.48 182.56 180.80 181.49 483,561 -2.38(-1.29%)
Apr 26, 2024 183.39 184.55 183.28 183.87 932,490 +1.08(+0.59%)
Apr 25, 2024 179.12 182.97 177.93 182.80 1,576,715 -2.94(-1.58%)
Apr 24, 2024 186.19 186.92 184.30 185.74 1,203,838 +0.06(+0.03%)
Apr 23, 2024 182.54 185.92 182.53 185.68 1,669,909 +9.71(+5.52%)
Apr 22, 2024 174.40 176.77 173.96 175.97 1,073,935 +2.38(+1.37%)
Apr 19, 2024 176.00 176.42 172.91 173.59 966,180 -2.83(-1.61%)
Apr 18, 2024 177.68 178.59 175.87 176.43 1,521,767 -1.28(-0.72%)
Apr 17, 2024 179.51 179.51 177.01 177.71 495,762 -0.61(-0.34%)
Apr 16, 2024 179.25 180.08 177.90 178.32 809,454 +0.33(+0.18%)
Apr 15, 2024 181.89 182.16 177.97 178.00 536,080 -0.54(-0.30%)
Apr 12, 2024 179.34 180.49 178.33 178.54 999,372 -4.83(-2.63%)
Apr 11, 2024 181.70 183.66 179.74 183.37 1,050,237 +1.43(+0.79%)
Apr 10, 2024 182.59 183.53 181.23 181.94 690,943 -3.62(-1.95%)
Apr 09, 2024 187.45 187.77 184.40 185.56 1,007,894 -3.69(-1.95%)
Apr 08, 2024 190.39 191.06 189.22 189.25 526,129 -0.19(-0.10%)
Apr 05, 2024 189.04 190.84 188.58 189.44 647,314 +0.78(+0.41%)
Apr 04, 2024 190.82 191.62 188.66 188.66 1,279,943 -2.18(-1.14%)
Apr 03, 2024 188.59 191.18 188.50 190.84 880,923 +1.11(+0.58%)
Apr 02, 2024 189.95 190.16 187.97 189.74 652,973 -3.86(-1.99%)
Apr 01, 2024 193.94 194.58 192.95 193.60 561,159 +0.99(+0.51%)
Mar 28, 2024 193.07 192.73 192.73 192.61 380,946 -2.03(-1.04%)
Mar 27, 2024 196.73 196.81 193.85 194.65 863,413 +0.42(+0.22%)
Mar 26, 2024 195.23 196.10 194.14 194.22 564,000 +1.36(+0.71%)
Mar 25, 2024 192.73 193.81 192.37 192.86 424,744 -0.07(-0.04%)
Mar 22, 2024 192.11 193.52 191.32 192.93 540,026 +0.53(+0.28%)
Mar 21, 2024 190.01 194.17 189.69 192.40 625,434 +4.38(+2.33%)
Mar 20, 2024 186.43 188.18 185.72 188.02 417,745 +1.65(+0.89%)
Mar 19, 2024 185.35 186.41 184.78 186.37 448,151 +1.92(+1.04%)
Mar 18, 2024 186.26 186.70 184.26 184.46 691,704 -1.52(-0.82%)
Mar 15, 2024 186.38 186.51 184.88 185.98 766,038 -2.11(-1.12%)
Mar 14, 2024 189.58 190.13 187.15 188.09 667,225 -2.03(-1.07%)
Mar 13, 2024 190.49 190.64 188.98 190.12 684,990 -1.30(-0.68%)
Mar 12, 2024 188.93 191.53 188.31 191.43 676,349 +3.95(+2.11%)
Mar 11, 2024 186.18 187.74 186.03 187.48 1,228,670 -3.12(-1.64%)
Mar 08, 2024 191.84 192.41 190.01 190.60 655,518 -2.55(-1.32%)
Mar 07, 2024 190.85 193.56 190.73 193.15 973,484 +4.83(+2.56%)
Mar 06, 2024 187.84 189.40 187.61 188.32 603,091 +3.18(+1.72%)
Mar 05, 2024 188.86 188.97 184.28 185.14 826,378 -3.32(-1.76%)
Mar 04, 2024 187.01 188.96 186.84 188.46 667,574 +2.26(+1.21%)
Mar 01, 2024 184.71 186.23 184.50 186.19 649,377 +0.65(+0.35%)
Feb 29, 2024 185.02 185.87 183.82 185.54 599,137 +1.19(+0.64%)
Feb 28, 2024 184.67 184.77 183.78 184.36 540,300 -2.47(-1.32%)
Feb 27, 2024 186.10 187.48 185.72 186.83 796,844 +1.64(+0.89%)
Feb 26, 2024 185.51 185.81 184.97 185.19 619,649 +3.25(+1.79%)
Feb 23, 2024 181.23 182.17 180.91 181.94 740,365 +2.50(+1.39%)
Feb 22, 2024 178.09 179.45 177.98 179.44 580,479 +5.70(+3.28%)
Feb 21, 2024 173.19 173.87 172.71 173.74 500,919 -0.67(-0.38%)
Feb 20, 2024 174.88 175.42 173.53 174.41 477,720 -0.31(-0.18%)
Feb 16, 2024 174.43 175.88 173.78 174.72 462,370 -0.68(-0.39%)
Feb 15, 2024 175.06 175.43 174.18 175.40 588,347 +0.13(+0.07%)
Feb 14, 2024 173.69 175.31 173.65 175.27 590,959 +3.45(+2.01%)
Feb 13, 2024 171.10 172.44 170.94 171.82 1,036,439 -5.34(-3.02%)
Feb 12, 2024 177.66 178.59 176.87 177.17 614,923 -2.13(-1.19%)
Feb 09, 2024 179.41 179.68 178.60 179.30 452,561 +0.39(+0.22%)
Feb 08, 2024 178.26 178.94 178.03 178.91 564,989 -0.02(-0.01%)
Feb 07, 2024 177.84 179.32 177.71 178.94 627,649 +2.36(+1.34%)
Feb 06, 2024 176.95 177.20 175.84 176.57 609,842 +1.73(+0.99%)
Feb 05, 2024 174.09 175.29 173.66 174.85 669,255 -0.02(-0.01%)
Feb 02, 2024 174.31 175.34 173.47 174.87 862,213 -0.16(-0.09%)
Feb 01, 2024 172.94 175.12 172.78 175.02 607,617 +4.07(+2.38%)
Jan 31, 2024 173.46 173.90 170.91 170.96 694,512 -2.60(-1.50%)
Jan 30, 2024 174.21 174.41 173.08 173.55 639,540 -0.60(-0.35%)
Jan 29, 2024 172.00 174.26 171.78 174.16 650,079 +2.63(+1.53%)
Jan 26, 2024 171.16 171.96 170.90 171.53 1,083,913 +0.24(+0.14%)
Jan 25, 2024 173.77 173.79 170.19 171.29 1,795,995 -1.16(-0.67%)
Jan 24, 2024 172.39 174.20 171.11 172.45 2,771,874 +11.09(+6.87%)
Jan 23, 2024 159.19 161.37 159.07 161.35 1,171,651 +0.17(+0.10%)
Jan 22, 2024 160.86 161.70 160.67 161.19 772,234 -0.24(-0.15%)
Jan 19, 2024 159.18 161.69 159.13 161.42 773,362 +2.98(+1.88%)
Jan 18, 2024 157.04 158.54 156.97 158.44 979,276 +2.62(+1.68%)
Jan 17, 2024 154.88 155.95 153.89 155.82 623,465 +0.95(+0.61%)
Jan 16, 2024 154.84 155.50 154.34 154.88 530,324 -1.70(-1.09%)
Jan 12, 2024 156.02 156.96 155.72 156.57 611,505 +2.00(+1.30%)
Jan 11, 2024 154.71 155.31 153.04 154.57 490,781 +0.66(+0.43%)
Jan 10, 2024 152.92 154.32 152.33 153.91 973,891 +3.64(+2.43%)
Jan 09, 2024 149.29 150.56 149.29 150.26 472,449 -0.41(-0.27%)
Jan 08, 2024 149.55 150.80 149.48 150.67 613,690 +2.68(+1.81%)
Jan 05, 2024 147.62 149.22 147.59 147.99 583,521 +1.31(+0.90%)
Jan 04, 2024 147.69 147.89 146.54 146.68 917,074 -1.25(-0.85%)
Jan 03, 2024 148.14 148.60 147.58 147.93 957,276 -0.41(-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.