SAP Ag ADR (NY: SAP )

Date	Open	High	Low	Close	Volume	Change (%)
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	360,650	-0.09(-0.05%)
May 10, 2024	187.35	188.33	187.06	187.69	548,569	-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	918,990	+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	750,704	+0.56(+0.32%)
May 01, 2024	179.45	181.16	176.93	177.84	629,994	-1.13(-0.63%)
Apr 30, 2024	180.39	181.19	178.68	178.96	782,961	-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	932,491	+1.08(+0.59%)
Apr 25, 2024	179.12	182.97	177.93	182.80	1,576,716	-2.94(-1.58%)
Apr 24, 2024	186.19	186.92	184.30	185.74	1,203,839	+0.06(+0.03%)
Apr 23, 2024	182.54	185.92	182.53	185.68	1,669,910	+9.71(+5.52%)
Apr 22, 2024	174.40	176.77	173.96	175.97	1,073,936	+2.38(+1.37%)
Apr 19, 2024	176.00	176.42	172.91	173.59	966,181	-2.83(-1.61%)
Apr 18, 2024	177.68	178.59	175.87	176.43	1,521,768	-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	809,455	+0.33(+0.18%)
Apr 15, 2024	181.89	182.16	177.97	178.00	536,081	-0.54(-0.30%)
Apr 12, 2024	179.34	180.49	178.33	178.54	999,373	-4.83(-2.63%)
Apr 11, 2024	181.70	183.66	179.73	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	1,007,895	-3.69(-1.95%)
Apr 08, 2024	190.39	191.06	189.22	189.25	526,130	-0.19(-0.10%)
Apr 05, 2024	189.04	190.84	188.58	189.44	647,315	+0.78(+0.41%)
Apr 04, 2024	190.82	191.62	188.66	188.66	1,279,944	-2.18(-1.14%)
Apr 03, 2024	188.59	191.18	188.50	190.84	880,924	+1.11(+0.58%)
Apr 02, 2024	189.95	190.16	187.97	189.74	652,974	-3.86(-1.99%)
Apr 01, 2024	193.94	194.58	192.95	193.60	561,160	+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	863,414	+0.42(+0.22%)
Mar 26, 2024	195.23	196.10	194.14	194.22	564,001	+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	540,027	+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(+0.88%)
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	691,705	-1.52(-0.82%)
Mar 15, 2024	186.38	186.51	184.88	185.98	766,039	-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	1,228,671	-3.12(-1.64%)
Mar 08, 2024	191.84	192.41	190.00	190.60	655,518	-2.55(-1.32%)
Mar 07, 2024	190.85	193.56	190.73	193.15	973,485	+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	826,379	-3.32(-1.76%)
Mar 04, 2024	187.01	188.96	186.84	188.46	667,575	+2.26(+1.21%)

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.