Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 156.68 156.68 156.68 156.68 0 +0.00(+0.00%)
Mar 30, 2004 151.45 156.68 156.47 156.68 2,925 +5.23(+3.46%)
Mar 29, 2004 151.45 151.45 151.45 151.45 0 +0.00(+0.00%)
Mar 26, 2004 151.45 151.45 151.45 151.45 0 +0.00(+0.00%)
Mar 25, 2004 151.45 151.45 151.45 151.45 0 +0.00(+0.00%)
Mar 24, 2004 149.00 151.45 151.33 151.45 300 +2.45(+1.64%)
Mar 23, 2004 146.61 150.17 149.00 149.00 1,300 +2.39(+1.63%)
Mar 22, 2004 154.65 146.61 146.61 146.61 1,000 -8.04(-5.20%)
Mar 19, 2004 152.08 154.65 153.28 154.65 14,878 +2.56(+1.69%)
Mar 18, 2004 152.75 152.08 152.08 152.08 1,723 -0.67(-0.44%)
Mar 17, 2004 158.02 152.75 152.75 152.75 1,723 -5.28(-3.34%)
Mar 16, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 15, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 12, 2004 158.02 158.02 158.02 158.02 150 +0.00(+0.00%)
Mar 11, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 10, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 09, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 08, 2004 158.02 158.02 158.02 158.02 150 +0.00(+0.00%)
Mar 05, 2004 158.02 158.02 158.02 158.02 125 +0.00(+0.00%)
Mar 04, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 03, 2004 160.21 158.02 158.02 158.02 125 -2.19(-1.36%)
Mar 02, 2004 157.50 160.21 160.21 160.21 126 +2.71(+1.72%)
Mar 01, 2004 157.50 157.50 157.50 157.50 0 +0.91(+0.58%)
Feb 27, 2004 156.59 156.79 156.59 156.59 2,391 +0.00(+0.00%)
Feb 26, 2004 162.06 156.79 156.59 156.59 2,391 -5.46(-3.37%)
Feb 25, 2004 162.06 162.06 162.06 162.06 0 +0.00(+0.00%)
Feb 24, 2004 171.50 162.06 162.06 162.06 1,500 -9.44(-5.51%)
Feb 23, 2004 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Feb 20, 2004 171.50 171.50 171.50 171.50 0 +0.00(+0.00%)
Feb 19, 2004 175.63 171.50 171.50 171.50 650 -4.13(-2.35%)
Feb 18, 2004 175.63 176.34 175.63 175.63 324 +0.00(+0.00%)
Feb 17, 2004 175.63 175.63 175.63 175.63 0 +0.00(+0.00%)
Feb 13, 2004 176.22 176.34 175.63 175.63 324 -0.58(-0.33%)
Feb 12, 2004 175.50 176.22 176.22 176.22 250 +0.72(+0.41%)
Feb 11, 2004 172.23 175.50 175.50 175.50 300 +3.27(+1.90%)
Feb 10, 2004 166.00 172.23 172.23 172.23 250 +6.23(+3.75%)
Feb 09, 2004 166.00 166.00 166.00 166.00 0 +0.00(+0.00%)
Feb 06, 2004 167.25 166.00 166.00 166.00 120 -1.25(-0.75%)
Feb 05, 2004 165.32 167.27 166.81 167.25 450 +1.93(+1.17%)
Feb 04, 2004 164.28 165.32 165.32 165.32 250 +2.97(+1.83%)
Feb 03, 2004 162.35 162.35 162.35 162.35 0 +0.00(+0.00%)
Feb 02, 2004 163.00 163.04 162.00 162.35 2,370 -0.65(-0.40%)
Jan 30, 2004 166.53 163.00 163.00 163.00 945 -3.53(-2.12%)
Jan 29, 2004 171.83 166.53 166.53 166.53 250 -5.30(-3.08%)
Jan 28, 2004 168.49 171.83 171.83 171.83 175 +3.35(+1.99%)
Jan 27, 2004 169.55 168.49 168.49 168.49 125 -1.06(-0.63%)
Jan 26, 2004 168.40 169.55 169.49 169.55 250 +1.15(+0.68%)
Jan 23, 2004 172.17 168.40 168.40 168.40 250 -3.77(-2.19%)
Jan 22, 2004 168.00 172.29 172.16 172.17 1,250 +4.17(+2.48%)
Jan 21, 2004 169.00 168.00 168.00 168.00 440 -1.00(-0.59%)
Jan 20, 2004 170.05 169.00 169.00 169.00 180 -1.05(-0.62%)
Jan 16, 2004 170.05 170.05 170.05 170.05 0 +0.00(+0.00%)
Jan 15, 2004 168.90 170.05 170.05 170.05 160 +1.16(+0.68%)
Jan 14, 2004 169.90 168.90 168.90 168.90 250 -1.00(-0.59%)
Jan 13, 2004 175.92 169.93 169.36 169.90 7,707 -6.02(-3.42%)
Jan 12, 2004 175.92 175.92 175.92 175.92 0 +0.00(+0.00%)
Jan 09, 2004 178.44 176.17 175.92 175.92 14,161 -2.52(-1.41%)
Jan 08, 2004 178.44 178.44 178.44 178.44 0 +0.00(+0.00%)
Jan 07, 2004 178.44 178.50 178.44 178.44 300 +13.87(+8.43%)
Dec 31, 2003 164.57 164.57 164.57 164.57 0 +0.00(+0.00%)
Dec 30, 2003 164.57 164.57 164.57 164.57 1,088 +0.00(+0.00%)
Dec 29, 2003 161.97 164.94 164.57 164.57 914 +2.60(+1.61%)
Dec 26, 2003 161.97 161.97 161.97 161.97 0 +0.00(+0.00%)
Dec 24, 2003 161.97 161.97 161.97 161.97 0 +0.00(+0.00%)
Dec 23, 2003 161.97 161.97 161.97 161.97 0 +0.00(+0.00%)
Dec 22, 2003 160.50 161.97 161.96 161.97 500 +1.47(+0.92%)
Dec 19, 2003 160.50 160.50 160.50 160.50 0 +0.00(+0.00%)
Dec 18, 2003 160.50 160.50 160.50 160.50 0 -1.75(-1.08%)
Dec 17, 2003 162.25 162.25 162.25 162.25 0 +0.00(+0.00%)
Dec 16, 2003 162.25 162.25 162.25 162.25 0 +2.75(+1.72%)
Dec 15, 2003 159.50 159.50 159.50 159.50 0 +0.00(+0.00%)
Dec 12, 2003 159.50 159.50 159.50 159.50 0 +0.00(+0.00%)
Dec 11, 2003 159.50 159.50 159.50 159.50 0 +0.50(+0.31%)
Dec 10, 2003 159.00 159.00 159.00 159.00 0 +0.00(+0.00%)
Dec 09, 2003 159.00 159.00 159.00 159.00 0 -2.50(-1.55%)
Dec 08, 2003 161.50 161.50 161.50 161.50 0 +0.00(+0.00%)
Dec 05, 2003 161.50 161.50 161.50 161.50 0 +2.00(+1.25%)
Dec 04, 2003 159.50 159.50 159.50 159.50 0 +4.50(+2.90%)
Dec 03, 2003 155.00 155.00 155.00 155.00 0 +0.00(+0.00%)
Dec 02, 2003 155.00 155.00 155.00 155.00 0 +6.50(+4.38%)
Dec 01, 2003 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Nov 28, 2003 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Nov 26, 2003 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Nov 25, 2003 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Nov 24, 2003 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Nov 21, 2003 148.50 148.50 148.50 148.50 0 +1.04(+0.71%)
Nov 20, 2003 147.46 147.46 147.46 147.46 0 -0.04(-0.03%)
Nov 19, 2003 147.50 147.50 147.50 147.50 0 +0.00(+0.00%)
Nov 18, 2003 147.50 147.50 147.50 147.50 0 -7.52(-4.85%)
Nov 17, 2003 155.02 155.02 155.02 155.02 0 +0.00(+0.00%)
Nov 14, 2003 155.02 155.02 155.02 155.02 0 +1.52(+0.99%)
Nov 13, 2003 153.50 153.50 153.50 153.50 0 +2.92(+1.94%)
Nov 12, 2003 150.58 150.58 150.58 150.58 0 -2.35(-1.54%)
Nov 11, 2003 152.93 152.93 152.93 152.93 0 +5.18(+3.51%)
Nov 10, 2003 147.75 147.75 147.75 147.75 0 +0.00(+0.00%)
Nov 07, 2003 147.75 147.75 147.75 147.75 0 +0.00(+0.00%)
Nov 06, 2003 147.75 147.75 147.75 147.75 0 +0.00(+0.00%)
Nov 05, 2003 147.75 147.75 147.75 147.75 0 +0.00(+0.00%)
Nov 04, 2003 147.75 147.75 147.75 147.75 0 +6.93(+4.92%)
Nov 03, 2003 140.82 140.82 140.82 140.82 0 +0.00(+0.00%)
Oct 31, 2003 140.82 140.82 140.82 140.82 0 +0.00(+0.00%)
Oct 30, 2003 140.82 140.82 140.82 140.82 0 +0.00(+0.00%)
Oct 29, 2003 140.82 140.82 140.82 140.82 0 +0.00(+0.00%)
Oct 28, 2003 140.82 140.82 140.82 140.82 0 +0.00(+0.00%)
Oct 27, 2003 140.82 140.82 140.82 140.82 0 -2.23(-1.56%)
Oct 24, 2003 143.05 143.05 143.05 143.05 0 +0.80(+0.56%)
Oct 23, 2003 142.25 142.25 142.25 142.25 0 +0.00(+0.00%)
Oct 22, 2003 142.25 142.25 142.25 142.25 0 +0.00(+0.00%)
Oct 21, 2003 142.25 142.25 142.25 142.25 0 -5.75(-3.89%)
Oct 20, 2003 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Oct 17, 2003 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Oct 16, 2003 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Oct 15, 2003 148.00 148.00 148.00 148.00 0 +2.30(+1.58%)
Oct 14, 2003 145.70 145.70 145.70 145.70 0 +0.00(+0.00%)
Oct 13, 2003 145.70 145.70 145.70 145.70 0 -3.89(-2.60%)
Oct 10, 2003 149.58 149.58 149.58 149.58 0 -2.87(-1.88%)
Oct 09, 2003 152.46 152.46 152.46 152.46 0 +19.03(+14.26%)
Oct 08, 2003 133.43 133.43 133.43 133.43 0 +0.00(+0.00%)
Oct 07, 2003 133.43 133.43 133.43 133.43 0 +12.33(+10.18%)
Oct 06, 2003 121.10 121.10 121.10 121.10 0 +0.00(+0.00%)
Oct 03, 2003 121.10 121.10 121.10 121.10 0 +0.00(+0.00%)
Oct 02, 2003 121.10 121.10 121.10 121.10 0 +0.00(+0.00%)
Oct 01, 2003 121.10 121.10 121.10 121.10 0 -10.40(-7.91%)
Sep 30, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 29, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 26, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 25, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 24, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 23, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 22, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 19, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 18, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 17, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 16, 2003 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
Sep 15, 2003 131.50 131.50 131.50 131.50 0 -1.50(-1.13%)
Sep 12, 2003 133.00 133.00 133.00 133.00 0 +0.00(+0.00%)
Sep 11, 2003 133.00 133.00 133.00 133.00 0 +0.00(+0.00%)
Sep 10, 2003 133.00 133.00 133.00 133.00 0 -1.33(-0.99%)
Sep 09, 2003 134.33 134.33 134.33 134.33 0 +0.00(+0.00%)
Sep 08, 2003 134.33 134.33 134.33 134.33 0 +2.87(+2.19%)
Sep 05, 2003 131.46 131.46 131.46 131.46 0 +0.00(+0.00%)
Sep 04, 2003 131.46 131.46 131.46 131.46 0 +8.12(+6.58%)
Sep 03, 2003 123.34 123.34 123.34 123.34 0 +11.34(+10.12%)
Sep 02, 2003 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 29, 2003 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 28, 2003 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 27, 2003 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 26, 2003 112.00 112.00 112.00 112.00 0 -1.75(-1.54%)
Aug 25, 2003 113.75 113.75 113.75 113.75 0 +0.00(+0.00%)
Aug 22, 2003 113.75 113.75 113.75 113.75 0 +2.82(+2.54%)
Aug 19, 2003 110.93 110.93 110.93 110.93 0 +0.00(+0.00%)
Aug 18, 2003 110.93 110.93 110.93 110.93 0 -0.18(-0.16%)
Aug 15, 2003 111.11 111.11 111.11 111.11 0 +0.00(+0.00%)
Aug 14, 2003 111.11 111.11 111.11 111.11 0 +0.00(+0.00%)
Aug 13, 2003 111.11 111.11 111.11 111.11 0 +0.00(+0.00%)
Aug 12, 2003 111.11 111.11 111.11 111.11 0 +0.00(+0.00%)
Aug 11, 2003 111.11 111.11 111.11 111.11 0 +0.00(+0.00%)
Aug 08, 2003 111.11 111.11 111.11 111.11 0 -7.18(-6.07%)
Aug 07, 2003 118.29 118.29 118.29 118.29 0 +0.00(+0.00%)
Aug 06, 2003 118.29 118.29 118.29 118.29 0 +0.00(+0.00%)
Aug 05, 2003 118.29 118.29 118.29 118.29 0 +0.00(+0.00%)
Aug 04, 2003 118.29 118.29 118.29 118.29 0 +0.00(+0.00%)
Aug 01, 2003 118.29 118.29 118.29 118.29 0 -0.43(-0.36%)
Jul 31, 2003 118.72 118.72 118.72 118.72 0 +0.00(+0.00%)
Jul 30, 2003 118.72 118.72 118.72 118.72 0 +0.00(+0.00%)
Jul 29, 2003 118.72 118.72 118.72 118.72 0 +5.33(+4.70%)
Jul 28, 2003 113.39 113.39 113.39 113.39 0 +0.00(+0.00%)
Jul 25, 2003 113.39 113.39 113.39 113.39 0 +0.00(+0.00%)
Jul 24, 2003 113.39 113.39 113.39 113.39 0 +0.00(+0.00%)
Jul 23, 2003 113.39 113.39 113.39 113.39 0 +0.00(+0.00%)
Jul 22, 2003 113.39 113.39 113.39 113.39 0 +0.00(+0.00%)
Jul 21, 2003 113.39 113.39 113.39 113.39 0 +0.00(+0.00%)
Jul 18, 2003 113.39 113.39 113.39 113.39 0 -8.86(-7.25%)
Jul 17, 2003 122.25 122.25 122.25 122.25 0 +0.00(+0.00%)
Jul 16, 2003 122.25 122.25 122.25 122.25 0 +2.04(+1.70%)
Jul 15, 2003 120.21 120.21 120.21 120.21 0 +0.85(+0.71%)
Jul 14, 2003 119.36 119.36 119.36 119.36 0 +0.00(+0.00%)
Jul 11, 2003 119.36 119.36 119.36 119.36 0 -1.61(-1.33%)
Jul 10, 2003 120.97 120.97 120.97 120.97 0 +0.82(+0.68%)
Jul 09, 2003 120.15 120.15 120.15 120.15 0 -1.91(-1.57%)
Jul 08, 2003 122.06 122.06 122.06 122.06 0 +4.24(+3.60%)
Jul 07, 2003 117.82 117.82 117.82 117.82 0 +0.00(+0.00%)
Jul 03, 2003 117.82 117.82 117.82 117.82 0 -0.68(-0.57%)
Jul 02, 2003 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Jul 01, 2003 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Jun 30, 2003 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Jun 27, 2003 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Jun 26, 2003 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Jun 25, 2003 118.50 118.50 118.50 118.50 0 -3.00(-2.47%)
Jun 24, 2003 121.50 121.50 121.50 121.50 0 +0.00(+0.00%)
Jun 23, 2003 121.50 121.50 121.50 121.50 0 +0.00(+0.00%)
Jun 20, 2003 121.50 121.50 121.50 121.50 0 -4.93(-3.90%)
Jun 19, 2003 126.43 126.43 126.43 126.43 0 -0.57(-0.45%)
Jun 18, 2003 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Jun 17, 2003 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Jun 16, 2003 127.00 127.00 127.00 127.00 0 +0.92(+0.73%)
Jun 13, 2003 126.08 126.08 126.08 126.08 0 +0.00(+0.00%)
Jun 12, 2003 126.08 126.08 126.08 126.08 0 -6.62(-4.99%)
Jun 11, 2003 132.70 132.70 132.70 132.70 0 +7.70(+6.16%)
Jun 10, 2003 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Jun 09, 2003 125.00 125.00 125.00 125.00 0 +11.39(+10.03%)
Jun 06, 2003 113.61 113.61 113.61 113.61 0 +0.00(+0.00%)
Jun 05, 2003 113.61 113.61 113.61 113.61 0 +0.00(+0.00%)
Jun 04, 2003 113.61 113.61 113.61 113.61 0 +0.00(+0.00%)
Jun 03, 2003 113.61 113.61 113.61 113.61 0 +0.00(+0.00%)
Jun 02, 2003 113.61 113.61 113.61 113.61 0 +4.32(+3.95%)
May 30, 2003 109.29 109.29 109.29 109.29 0 +0.89(+0.82%)
May 29, 2003 108.40 108.40 108.40 108.40 0 +7.26(+7.18%)
May 28, 2003 101.14 101.14 101.14 101.14 0 +0.00(+0.00%)
May 23, 2003 101.14 101.14 101.14 101.14 0 +0.00(+0.00%)
May 22, 2003 101.14 101.14 101.14 101.14 0 +0.00(+0.00%)
May 21, 2003 101.14 101.14 101.14 101.14 0 -3.36(-3.22%)
May 20, 2003 104.50 104.50 104.50 104.50 0 +0.00(+0.00%)
May 19, 2003 104.50 104.50 104.50 104.50 0 +0.50(+0.48%)
May 16, 2003 104.00 104.00 104.00 104.00 0 -4.69(-4.32%)
May 15, 2003 108.69 108.69 108.69 108.69 0 +0.00(+0.00%)
May 14, 2003 108.69 108.69 108.69 108.69 0 +0.00(+0.00%)
May 13, 2003 108.69 108.69 108.69 108.69 0 +0.00(+0.00%)
May 12, 2003 108.69 108.69 108.69 108.69 0 +0.00(+0.00%)
May 09, 2003 108.69 108.69 108.69 108.69 0 +0.00(+0.00%)
May 08, 2003 108.69 108.69 108.69 108.69 0 +5.69(+5.53%)
May 07, 2003 103.00 103.00 103.00 103.00 0 +0.00(+0.00%)
May 06, 2003 103.00 103.00 103.00 103.00 0 +0.00(+0.00%)
May 05, 2003 103.00 103.00 103.00 103.00 0 +0.00(+0.00%)
May 02, 2003 103.00 103.00 103.00 103.00 0 +3.00(+3.00%)
May 01, 2003 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Apr 30, 2003 100.00 100.00 100.00 100.00 0 +0.07(+0.07%)
Apr 29, 2003 99.93 99.93 99.93 99.93 0 +3.65(+3.79%)
Apr 28, 2003 96.28 96.28 96.28 96.28 0 -1.68(-1.71%)
Apr 25, 2003 97.96 97.96 97.96 97.96 0 -3.54(-3.48%)
Apr 24, 2003 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Apr 23, 2003 101.50 101.50 101.50 101.50 0 -1.59(-1.54%)
Apr 21, 2003 103.09 103.09 103.09 103.09 0 +8.09(+8.52%)
Apr 17, 2003 95.00 95.00 95.00 95.00 0 -1.54(-1.59%)
Apr 16, 2003 96.54 96.54 96.54 96.54 0 +6.00(+6.63%)
Apr 15, 2003 90.54 90.54 90.54 90.54 0 +7.54(+9.08%)
Apr 14, 2003 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Apr 11, 2003 83.00 83.00 83.00 83.00 0 -1.16(-1.38%)
Apr 10, 2003 84.16 84.16 84.16 84.16 0 +0.54(+0.65%)
Apr 09, 2003 83.62 83.62 83.62 83.62 0 -1.26(-1.48%)
Apr 08, 2003 84.87 84.87 84.87 84.87 0 +5.07(+6.36%)
Apr 07, 2003 79.80 79.80 79.80 79.80 0 +3.01(+3.92%)
Apr 04, 2003 76.79 76.79 76.79 76.79 0 +0.00(+0.00%)
Apr 03, 2003 76.79 76.79 76.79 76.79 0 +0.00(+0.00%)
Apr 02, 2003 76.79 76.79 76.79 76.79 0 +1.78(+2.37%)
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.