SAP Ag Systeme Dm5 (OP: SAPGF )

195.96 +0.00 (+0.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 75.98 76.35 75.98 76.35 0 -1.00(-1.29%)
Jan 29, 2014 77.35 77.35 77.35 60,000 -0.45(-0.58%)
Jan 27, 2014 77.80 77.80 77.80 77.80 0 +0.60(+0.78%)
Jan 24, 2014 78.48 78.48 77.20 77.20 0 -2.15(-2.71%)
Jan 23, 2014 79.28 79.49 79.28 79.35 253,200 -0.65(-0.81%)
Jan 22, 2014 80.30 80.31 80.00 80.00 272,281 -1.20(-1.48%)
Jan 21, 2014 81.35 81.35 80.60 81.20 56,734 -1.10(-1.34%)
Jan 17, 2014 82.30 82.30 82.30 0 -0.27(-0.32%)
Jan 16, 2014 82.75 82.75 82.50 82.56 76,144 -0.50(-0.61%)
Jan 15, 2014 83.06 83.07 83.06 83.07 600,000 +0.42(+0.51%)
Jan 14, 2014 82.65 82.65 82.65 82.65 100 -0.85(-1.02%)
Jan 10, 2014 83.50 83.50 83.50 0 -0.76(-0.90%)
Jan 09, 2014 84.95 84.95 84.25 84.26 125,167 -0.94(-1.10%)
Jan 08, 2014 85.24 85.26 85.18 85.20 51,194 +1.75(+2.10%)
Jan 07, 2014 83.89 83.90 83.45 83.45 100,320 -1.30(-1.53%)
Jan 06, 2014 84.75 84.75 84.75 84.75 46,900 +1.00(+1.19%)
Jan 03, 2014 84.50 84.50 83.75 83.75 0 -0.55(-0.65%)
Jan 02, 2014 84.97 84.97 84.30 84.30 66,580 -1.40(-1.63%)
Dec 30, 2013 85.70 85.70 85.70 0 +0.55(+0.65%)
Dec 26, 2013 85.15 85.15 85.15 16 +0.15(+0.18%)
Dec 24, 2013 85.00 85.00 85.00 85.00 0 +0.28(+0.32%)
Dec 23, 2013 84.72 84.72 84.72 84.72 250 +0.92(+1.10%)
Dec 20, 2013 84.00 84.00 83.80 83.80 0 +0.55(+0.66%)
Dec 19, 2013 82.30 83.25 82.30 83.25 963 +0.98(+1.19%)
Dec 18, 2013 82.27 82.27 82.27 82.27 217 +1.75(+2.17%)
Dec 12, 2013 80.52 80.52 80.52 0 -0.83(-1.02%)
Dec 11, 2013 81.35 81.35 81.35 81.35 200 -0.45(-0.55%)
Dec 09, 2013 81.80 81.80 81.80 0 -0.40(-0.49%)
Dec 06, 2013 82.18 82.20 82.18 82.20 659,460 +1.34(+1.66%)
Dec 04, 2013 80.86 80.86 80.86 0 -2.14(-2.58%)
Nov 27, 2013 83.00 83.00 83.00 83.00 0 +0.60(+0.73%)
Nov 26, 2013 82.58 82.58 82.40 82.40 16,000 -0.08(-0.10%)
Nov 25, 2013 82.15 82.48 82.15 82.48 593,476 +0.34(+0.42%)
Nov 22, 2013 82.13 82.14 82.13 82.14 77,000 +1.09(+1.34%)
Nov 20, 2013 81.05 81.05 81.05 0 +0.90(+1.12%)
Nov 19, 2013 81.70 81.70 80.15 80.15 600 -2.35(-2.85%)
Nov 15, 2013 82.50 82.50 82.50 0 +2.01(+2.50%)
Nov 13, 2013 80.49 80.49 80.49 0 -0.25(-0.31%)
Nov 11, 2013 80.74 80.74 80.74 0 +0.54(+0.67%)
Nov 07, 2013 80.20 80.20 80.20 84,000 +0.71(+0.89%)
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.