SAP Ag Systeme Dm5 (OP: SAPGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2013 | 76.16 | 76.16 | 76.16 | 0 | -0.62(-0.81%) | |
| Aug 23, 2013 | 76.78 | 76.78 | 76.78 | 76.78 | 0 | +1.62(+2.16%) |
| Aug 21, 2013 | 75.16 | 75.16 | 75.16 | 0 | -0.57(-0.75%) | |
| Aug 20, 2013 | 75.71 | 75.73 | 75.71 | 75.73 | 340 | -0.07(-0.09%) |
| Aug 16, 2013 | 75.80 | 75.80 | 75.80 | 0 | +1.00(+1.34%) | |
| Aug 13, 2013 | 74.80 | 74.80 | 74.80 | 0 | +0.15(+0.20%) | |
| Aug 09, 2013 | 74.65 | 74.65 | 74.65 | 0 | -0.90(-1.19%) | |
| Aug 08, 2013 | 75.55 | 75.55 | 75.55 | 75.55 | 100 | +0.43(+0.57%) |
| Aug 05, 2013 | 75.12 | 75.12 | 75.12 | 0 | +0.77(+1.04%) | |
| Aug 02, 2013 | 74.67 | 74.67 | 74.35 | 74.35 | 3,268 | +0.56(+0.76%) |
| Aug 01, 2013 | 73.79 | 73.79 | 73.79 | 73.79 | 200,100 | +0.50(+0.68%) |
| Jul 31, 2013 | 73.29 | 73.29 | 73.29 | 73.29 | 100 | -0.11(-0.15%) |
| Jul 26, 2013 | 73.40 | 73.40 | 73.40 | 0 | -0.20(-0.27%) | |
| Jul 24, 2013 | 73.60 | 73.60 | 73.60 | 0 | +0.98(+1.35%) | |
| Jul 22, 2013 | 72.62 | 72.62 | 72.62 | 72.62 | 100,000 | -0.43(-0.59%) |
| Jul 19, 2013 | 72.95 | 73.05 | 73.05 | 73.05 | 542,291 | -0.81(-1.10%) |
| Jul 18, 2013 | 74.26 | 74.26 | 73.86 | 73.86 | 253,200 | -1.90(-2.51%) |
| Jul 17, 2013 | 75.76 | 75.76 | 75.76 | 75.76 | 100 | +0.44(+0.58%) |
| Jul 15, 2013 | 75.32 | 75.32 | 75.32 | 75.32 | 206,676 | +0.58(+0.78%) |
| Jul 12, 2013 | 74.74 | 74.74 | 74.74 | 74.74 | 100,100 | +0.58(+0.78%) |
| Jul 11, 2013 | 74.16 | 74.16 | 74.16 | 74.16 | 100 | +2.45(+3.42%) |
| Jul 08, 2013 | 71.71 | 71.71 | 71.71 | 0 | +1.54(+2.19%) | |
| Jul 05, 2013 | 70.17 | 70.17 | 70.17 | 70.17 | 100 | -1.90(-2.64%) |
| Jul 02, 2013 | 72.07 | 72.07 | 72.07 | 0 | +0.62(+0.87%) | |
| Jul 01, 2013 | 72.12 | 72.12 | 71.45 | 71.45 | 200 | -1.45(-1.99%) |
| Jun 28, 2013 | 72.90 | 72.90 | 72.90 | 72.90 | 250,189 | -1.91(-2.55%) |
| Jun 26, 2013 | 74.81 | 74.81 | 74.81 | 0 | +2.90(+4.03%) | |
| Jun 25, 2013 | 71.91 | 71.91 | 71.91 | 71.91 | 65,300 | -0.45(-0.62%) |
| Jun 21, 2013 | 72.36 | 72.36 | 72.36 | 72.36 | 0 | -2.54(-3.39%) |
| Jun 20, 2013 | 76.39 | 76.39 | 74.90 | 74.90 | 100 | -1.49(-1.95%) |
| Jun 19, 2013 | 77.24 | 77.24 | 76.39 | 76.39 | 100,100 | -0.93(-1.20%) |
| Jun 18, 2013 | 77.32 | 78.15 | 77.32 | 77.32 | 203 | +0.67(+0.87%) |
| Jun 12, 2013 | 76.65 | 76.65 | 76.65 | 0 | +0.65(+0.86%) | |
| Jun 11, 2013 | 76.61 | 76.61 | 76.00 | 76.00 | 807 | -1.40(-1.81%) |
| Jun 10, 2013 | 77.40 | 77.40 | 77.40 | 77.40 | 480 | +1.19(+1.55%) |
| Jun 07, 2013 | 75.72 | 76.22 | 75.72 | 76.22 | 91,335 | +0.34(+0.45%) |
| Jun 06, 2013 | 75.87 | 75.87 | 75.87 | 75.87 | 100 | +0.94(+1.25%) |
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.
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.