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 (%)
Oct 29, 2014 66.50 66.50 66.50 66 +1.15(+1.76%)
Oct 24, 2014 65.35 65.35 65.35 20,000 -0.55(-0.83%)
Oct 23, 2014 65.90 65.90 65.90 65.90 25,127 +0.94(+1.45%)
Oct 22, 2014 64.95 64.96 64.95 64.96 30,034 -0.64(-0.98%)
Oct 21, 2014 65.55 65.60 65.55 65.60 1,692 +0.50(+0.77%)
Oct 20, 2014 65.10 65.10 65.10 65.10 430 -3.60(-5.24%)
Oct 17, 2014 68.23 68.70 68.23 68.70 15,424 +2.18(+3.27%)
Oct 16, 2014 66.52 66.52 66.52 66.52 24,015 -2.08(-3.04%)
Oct 14, 2014 68.61 68.61 68.61 27,500 -0.34(-0.49%)
Oct 09, 2014 68.94 68.94 68.94 50 -1.71(-2.42%)
Oct 03, 2014 70.65 70.65 70.65 15 -0.33(-0.47%)
Oct 02, 2014 70.99 70.99 70.98 70.98 65,000 -0.43(-0.60%)
Oct 01, 2014 71.64 72.24 71.40 71.41 396,370 -0.57(-0.80%)
Sep 30, 2014 71.96 71.98 71.96 71.98 207,000 -0.22(-0.30%)
Sep 25, 2014 72.20 72.20 72.20 8,129 -0.45(-0.62%)
Sep 24, 2014 72.65 72.65 72.65 72.65 28,282 -1.34(-1.81%)
Sep 19, 2014 73.99 73.99 73.99 15,000 -2.52(-3.29%)
Sep 17, 2014 76.51 76.51 76.51 28,081 -1.14(-1.47%)
Sep 16, 2014 77.40 77.65 77.40 77.65 2,580 +0.55(+0.71%)
Sep 12, 2014 77.10 77.10 77.10 0 -0.35(-0.45%)
Sep 11, 2014 77.25 77.45 77.25 77.45 240,670 +0.11(+0.14%)
Sep 10, 2014 77.34 77.34 77.34 77.34 33,000 -0.59(-0.76%)
Sep 08, 2014 77.93 77.93 77.93 27,000 +0.38(+0.49%)
Sep 03, 2014 77.55 77.55 77.55 99 -1.35(-1.71%)
Aug 27, 2014 78.90 78.90 78.90 95 +1.40(+1.81%)
Aug 19, 2014 77.50 77.50 77.50 15 +1.15(+1.51%)
Aug 07, 2014 76.35 76.35 76.35 14,800 -1.31(-1.69%)
Aug 05, 2014 77.66 77.66 77.66 0 -2.87(-3.56%)
Jul 29, 2014 80.53 80.53 80.53 42 +0.23(+0.29%)
Jul 28, 2014 80.03 80.30 80.03 80.30 11,800 -0.07(-0.09%)
Jul 25, 2014 80.68 80.68 80.37 80.37 22,712 -2.05(-2.49%)
Jul 23, 2014 82.42 82.42 82.42 82.42 198 +1.30(+1.60%)
Jul 21, 2014 81.13 81.13 81.13 0 +0.76(+0.95%)
Jul 18, 2014 80.37 80.37 80.37 80.37 40,252 +0.29(+0.36%)
Jul 17, 2014 80.75 81.05 80.08 80.08 51,542 +1.50(+1.91%)
Jul 16, 2014 78.20 78.58 78.20 78.58 17,376 +0.38(+0.49%)
Jul 15, 2014 78.20 78.20 78.20 78.20 504 -0.55(-0.70%)
Jul 14, 2014 78.93 78.93 78.75 78.75 49,226 +0.05(+0.06%)
Jul 07, 2014 78.70 78.70 78.70 0 +1.45(+1.88%)
Jul 02, 2014 77.25 77.25 77.25 0 +0.10(+0.13%)
Jun 30, 2014 77.15 77.15 77.15 75 -0.10(-0.13%)
Jun 25, 2014 77.25 77.25 77.25 20 -0.45(-0.58%)
Jun 24, 2014 77.70 77.70 77.70 77.70 200 +0.35(+0.45%)
Jun 20, 2014 77.35 77.35 77.35 46 -0.84(-1.07%)
Jun 19, 2014 78.45 78.78 78.19 78.19 601,350 +0.72(+0.93%)
Jun 18, 2014 77.40 77.47 77.40 77.47 1,500 +0.52(+0.68%)
Jun 17, 2014 76.95 76.95 76.95 76.95 100 +1.38(+1.82%)
Jun 13, 2014 75.58 75.58 75.58 17 +0.88(+1.17%)
Jun 10, 2014 74.70 74.70 74.70 0 -0.70(-0.93%)
Jun 04, 2014 75.40 75.40 75.40 75.40 50,020 -0.72(-0.94%)
Jun 03, 2014 76.12 76.12 76.12 76.12 336 +0.47(+0.62%)
Jun 02, 2014 75.65 75.65 75.65 75.65 158 -0.62(-0.81%)
May 30, 2014 76.27 76.27 76.27 76.27 206 +0.17(+0.22%)
May 28, 2014 76.10 76.10 76.10 103 +2.05(+2.77%)
May 23, 2014 74.05 74.05 74.05 0 -0.45(-0.60%)
May 22, 2014 74.35 74.50 74.35 74.50 1,180 -0.47(-0.63%)
May 20, 2014 74.97 74.97 74.97 74.97 69 -0.43(-0.57%)
May 16, 2014 75.40 75.40 75.40 75.40 0 -0.87(-1.14%)
May 15, 2014 76.27 76.27 76.27 76.27 133 -0.44(-0.57%)
May 08, 2014 76.71 76.71 76.71 41 -1.79(-2.28%)
May 05, 2014 78.50 78.50 78.50 78.50 6 -1.61(-2.01%)
May 02, 2014 80.10 80.11 80.10 80.11 71,108 -0.59(-0.73%)
Apr 30, 2014 80.70 80.70 80.70 80.70 0 +2.37(+3.03%)
Apr 28, 2014 78.33 78.33 78.33 0 +0.33(+0.42%)
Apr 25, 2014 78.03 78.03 78.00 78.00 720 -1.90(-2.38%)
Apr 22, 2014 79.90 79.90 79.90 79.90 0 -0.14(-0.17%)
Apr 17, 2014 80.04 80.04 80.04 80.04 6 +0.54(+0.68%)
Apr 15, 2014 79.50 79.50 79.50 0 +0.13(+0.16%)
Apr 14, 2014 79.37 79.37 79.37 79.37 287 -1.00(-1.24%)
Apr 10, 2014 80.37 80.37 80.37 80.37 41 -0.03(-0.04%)
Apr 08, 2014 80.40 80.40 80.40 20,000 +1.40(+1.77%)
Apr 07, 2014 80.29 80.30 79.00 79.00 36,215 -1.80(-2.23%)
Apr 04, 2014 80.80 80.80 80.80 80.80 0 -0.20(-0.25%)
Mar 31, 2014 81.00 81.00 81.00 0 +0.61(+0.75%)
Mar 28, 2014 80.38 80.39 80.38 80.39 0 +0.84(+1.05%)
Mar 27, 2014 79.15 79.81 79.15 79.56 46,161 +1.89(+2.43%)
Mar 24, 2014 77.67 77.67 77.67 77.67 50 +0.18(+0.23%)
Mar 21, 2014 77.49 77.49 77.49 77.49 0 +0.20(+0.26%)
Mar 19, 2014 77.29 77.29 77.29 77.29 0 -0.71(-0.91%)
Mar 18, 2014 78.00 78.00 78.00 78.00 100 +1.00(+1.30%)
Mar 17, 2014 77.11 77.11 77.00 77.00 22,121 +1.74(+2.31%)
Mar 13, 2014 75.26 75.26 75.26 0 -3.89(-4.91%)
Mar 06, 2014 79.15 79.15 79.15 0 -0.81(-1.01%)
Feb 28, 2014 79.96 79.96 79.96 0 +0.24(+0.30%)
Feb 27, 2014 79.72 79.72 79.72 79.72 170 +0.34(+0.43%)
Feb 26, 2014 79.35 79.38 79.35 79.38 15,234 -0.62(-0.78%)
Feb 25, 2014 80.00 80.00 80.00 80.00 300 +0.08(+0.10%)
Feb 14, 2014 79.92 79.92 79.92 600 +1.93(+2.48%)
Feb 12, 2014 77.98 77.98 77.98 0 +1.44(+1.87%)
Feb 10, 2014 76.55 76.55 76.55 0 +0.70(+0.92%)
Feb 07, 2014 75.85 75.85 75.85 75.85 0 -0.75(-0.98%)
Feb 06, 2014 76.60 76.60 76.60 76.60 316 +0.90(+1.19%)
Feb 03, 2014 75.70 75.70 75.70 63,000 -0.65(-0.86%)
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.