SAP Ag Systeme Dm5 (OP: SAPGF )
192.52
-3.46
(-1.77%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 78.35 | 78.35 | 78.35 | 0 | -0.72(-0.91%) | |
| Oct 29, 2013 | 79.07 | 79.07 | 79.07 | 0 | -0.68(-0.85%) | |
| Oct 28, 2013 | 79.75 | 79.75 | 79.75 | 79.75 | 5,229 | +0.37(+0.47%) |
| Oct 25, 2013 | 79.16 | 79.38 | 79.16 | 79.38 | 10,160 | +0.70(+0.89%) |
| Oct 23, 2013 | 78.68 | 78.68 | 78.68 | 78.68 | 39,000 | -0.34(-0.43%) |
| Oct 22, 2013 | 78.00 | 79.02 | 78.00 | 79.02 | 71,168 | +2.63(+3.45%) |
| Oct 21, 2013 | 77.10 | 77.10 | 76.31 | 76.39 | 50,539 | +2.43(+3.28%) |
| Oct 18, 2013 | 73.62 | 73.96 | 73.62 | 73.96 | 256 | +0.86(+1.18%) |
| Oct 14, 2013 | 73.10 | 73.10 | 73.10 | 2,590 | +1.24(+1.73%) | |
| Oct 10, 2013 | 71.86 | 71.86 | 71.86 | 0 | +0.93(+1.31%) | |
| Oct 09, 2013 | 70.55 | 70.93 | 70.55 | 70.93 | 325 | -0.57(-0.80%) |
| Oct 07, 2013 | 71.50 | 71.50 | 71.50 | 0 | -1.70(-2.32%) | |
| Oct 04, 2013 | 73.20 | 73.20 | 73.20 | 73.20 | 112 | -0.92(-1.24%) |
| Oct 02, 2013 | 74.12 | 74.12 | 74.12 | 0 | +0.22(+0.30%) | |
| Oct 01, 2013 | 73.90 | 73.90 | 73.90 | 73.90 | 259 | -0.60(-0.81%) |
| Sep 27, 2013 | 74.50 | 74.50 | 74.50 | 0 | -0.10(-0.13%) | |
| Sep 26, 2013 | 74.60 | 74.60 | 74.60 | 74.60 | 450,100 | -0.54(-0.72%) |
| Sep 25, 2013 | 75.55 | 75.55 | 75.14 | 75.14 | 628 | +0.53(+0.70%) |
| Sep 24, 2013 | 74.61 | 74.62 | 74.61 | 74.61 | 195,000 | +0.63(+0.85%) |
| Sep 23, 2013 | 73.71 | 73.99 | 73.71 | 73.98 | 305,332 | -0.64(-0.85%) |
| Sep 20, 2013 | 74.63 | 74.63 | 74.62 | 74.62 | 200 | -0.78(-1.03%) |
| Sep 19, 2013 | 75.40 | 75.40 | 75.40 | 75.40 | 15,588 | +0.20(+0.27%) |
| Sep 18, 2013 | 73.28 | 75.20 | 73.28 | 75.20 | 1,146 | +2.25(+3.08%) |
| Sep 16, 2013 | 72.95 | 72.95 | 72.95 | 0 | +0.45(+0.62%) | |
| Sep 13, 2013 | 72.50 | 72.50 | 72.45 | 72.50 | 50,237 | +0.05(+0.07%) |
| Sep 11, 2013 | 72.45 | 72.45 | 72.45 | 375,000 | +1.35(+1.90%) | |
| Sep 09, 2013 | 71.10 | 71.10 | 71.10 | 0 | +0.20(+0.28%) | |
| Sep 06, 2013 | 70.90 | 70.90 | 70.90 | 70.90 | 140 | +0.96(+1.37%) |
| Sep 05, 2013 | 70.09 | 70.40 | 69.75 | 69.94 | 10,634 | -2.91(-3.99%) |
| Sep 03, 2013 | 72.85 | 72.85 | 72.85 | 0 | -3.31(-4.35%) | |
| 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%) |
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.