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 (%)
Nov 30, 2015 77.83 79.48 77.62 79.48 545 +0.73(+0.93%)
Nov 27, 2015 79.78 79.98 77.98 78.75 1,115 -1.25(-1.56%)
Nov 25, 2015 80.00 80.00 80.00 0 +2.77(+3.59%)
Nov 24, 2015 79.17 79.37 77.23 77.23 998 -3.06(-3.81%)
Nov 23, 2015 80.07 80.29 80.07 80.29 696 -0.47(-0.58%)
Nov 20, 2015 80.20 80.76 80.20 80.76 1,570 +0.76(+0.95%)
Nov 19, 2015 79.00 81.01 79.00 80.00 1,374 +0.29(+0.36%)
Nov 18, 2015 79.50 79.71 79.50 79.71 490 +0.03(+0.04%)
Nov 17, 2015 79.65 79.70 77.61 79.68 1,811 +1.35(+1.72%)
Nov 16, 2015 78.11 78.33 78.11 78.33 1,789 -1.09(-1.37%)
Nov 13, 2015 77.13 79.42 76.98 79.42 55,826 -1.08(-1.34%)
Nov 12, 2015 79.27 80.53 78.67 80.50 57,768 +0.03(+0.04%)
Nov 11, 2015 78.89 80.47 78.52 80.47 12,985 +1.02(+1.28%)
Nov 10, 2015 77.19 79.45 76.65 79.45 2,270 +0.63(+0.80%)
Nov 09, 2015 78.81 78.91 78.73 78.82 3,646 +0.94(+1.21%)
Nov 06, 2015 78.49 78.98 77.88 77.88 50,817 -1.93(-2.42%)
Nov 05, 2015 80.00 80.87 79.81 79.81 1,921 +0.15(+0.18%)
Nov 04, 2015 79.60 79.66 78.65 79.66 1,080 -1.05(-1.30%)
Nov 03, 2015 79.44 80.71 79.44 80.71 1,913 +0.55(+0.69%)
Nov 02, 2015 79.20 80.20 79.20 80.16 3,734 +0.75(+0.94%)
Oct 30, 2015 78.00 79.41 78.00 79.41 1,623 +1.41(+1.81%)
Oct 29, 2015 77.50 78.00 77.50 78.00 3,435 +0.19(+0.24%)
Oct 28, 2015 78.50 78.50 77.78 77.81 1,283 -0.69(-0.87%)
Oct 27, 2015 76.00 78.50 75.34 78.50 2,614 +2.98(+3.95%)
Oct 26, 2015 77.19 78.00 75.52 75.52 1,609 -2.98(-3.80%)
Oct 23, 2015 76.00 78.50 76.00 78.50 5,325 +3.10(+4.11%)
Oct 22, 2015 76.00 78.48 75.40 75.40 1,846 -2.77(-3.54%)
Oct 21, 2015 76.37 78.17 74.32 78.17 2,265 +2.16(+2.83%)
Oct 20, 2015 75.33 76.02 75.33 76.02 12,781 -0.30(-0.40%)
Oct 19, 2015 72.99 76.32 72.99 76.32 3,344 +0.45(+0.59%)
Oct 16, 2015 74.90 75.90 73.16 75.87 30,447 +1.42(+1.91%)
Oct 15, 2015 73.50 74.45 72.17 74.45 68,766 +1.67(+2.30%)
Oct 14, 2015 73.00 73.00 70.83 72.78 41,138 +0.78(+1.08%)
Oct 13, 2015 70.39 72.92 70.39 72.00 69,291 +4.00(+5.88%)
Oct 12, 2015 67.35 70.00 67.35 68.00 1,550 +1.52(+2.29%)
Oct 09, 2015 69.66 70.00 66.48 66.48 2,622 +0.58(+0.88%)
Oct 08, 2015 65.22 69.09 64.85 65.90 2,198 -1.06(-1.58%)
Oct 07, 2015 66.95 66.95 66.95 66.95 140,109 +1.45(+2.22%)
Oct 06, 2015 65.40 68.94 65.40 65.50 3,548 -2.31(-3.40%)
Oct 05, 2015 66.00 68.15 64.55 67.81 2,123 +2.05(+3.11%)
Oct 02, 2015 64.97 66.00 63.41 65.76 102,571 +0.12(+0.18%)
Oct 01, 2015 62.90 65.64 62.00 65.64 54,626 -0.36(-0.55%)
Sep 30, 2015 63.30 66.00 63.00 66.00 2,617 +0.34(+0.52%)
Sep 29, 2015 61.81 65.66 61.55 65.66 1,498 +1.88(+2.95%)
Sep 28, 2015 61.85 63.78 61.85 63.78 2,124 +1.48(+2.38%)
Sep 25, 2015 64.13 65.61 62.30 62.30 78,730 -2.37(-3.66%)
Sep 24, 2015 61.30 64.67 60.96 64.67 62,876 +3.15(+5.12%)
Sep 23, 2015 61.89 61.89 61.52 61.52 11,800 -3.01(-4.67%)
Sep 22, 2015 63.09 64.94 61.58 64.53 71,638 +1.18(+1.87%)
Sep 21, 2015 65.15 66.66 63.35 63.35 51,174 -3.13(-4.71%)
Sep 18, 2015 66.48 66.48 66.48 66.48 342 -1.52(-2.24%)
Sep 17, 2015 66.07 68.07 66.07 68.00 1,068 +2.83(+4.34%)
Sep 16, 2015 65.81 67.70 64.90 65.17 7,215 -0.55(-0.83%)
Sep 15, 2015 65.98 66.85 65.53 65.72 76,757 -0.89(-1.34%)
Sep 14, 2015 65.05 66.61 65.05 66.61 284 +1.12(+1.71%)
Sep 11, 2015 65.52 65.54 64.92 65.49 16,463 -1.11(-1.67%)
Sep 10, 2015 65.01 66.61 65.01 66.60 709 +0.63(+0.95%)
Sep 09, 2015 66.19 66.38 64.67 65.98 636 -0.98(-1.47%)
Sep 08, 2015 65.14 66.96 65.14 66.96 864 +1.37(+2.09%)
Sep 04, 2015 65.59 65.59 65.59 0 +0.04(+0.06%)
Sep 03, 2015 66.55 67.23 65.55 65.55 251,163 -1.25(-1.87%)
Sep 02, 2015 66.80 66.80 66.80 66.80 1,439 -0.45(-0.67%)
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.