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

SAP Ag Systeme Dm5 (OP: SAPGF )

193.74 -2.24 (-1.14%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Apr 28, 2006 219.75 219.75 219.75 219.75 0 +0.00(+0.00%)
Apr 27, 2006 219.75 219.75 219.75 219.75 0 +0.00(+0.00%)
Apr 26, 2006 219.75 220.65 219.75 219.75 3,169 +11.25(+5.40%)
Apr 25, 2006 208.50 216.00 216.00 208.50 100 +0.00(+0.00%)
Apr 24, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 21, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 20, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 19, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 18, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 17, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 13, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 12, 2006 208.50 208.50 208.50 208.50 232 +0.00(+0.00%)
Apr 11, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 10, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 07, 2006 208.50 208.50 208.50 208.50 4,939 +0.00(+0.00%)
Apr 06, 2006 208.50 208.50 208.50 208.50 5,000 +0.00(+0.00%)
Apr 05, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 04, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Apr 03, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Mar 31, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Mar 30, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Mar 29, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Mar 28, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Mar 27, 2006 208.50 208.50 208.50 208.50 0 +0.00(+0.00%)
Mar 24, 2006 208.50 208.50 208.50 208.50 0 -0.50(-0.24%)
Mar 21, 2006 209.00 209.00 209.00 209.00 0 +0.00(+0.00%)
Mar 20, 2006 209.00 209.00 209.00 209.00 0 +0.00(+0.00%)
Mar 17, 2006 209.00 209.00 209.00 209.00 0 +0.00(+0.00%)
Mar 16, 2006 209.00 209.00 209.00 209.00 1,429 +0.00(+0.00%)
Mar 15, 2006 206.00 209.00 209.00 209.00 225 +3.00(+1.46%)
Mar 14, 2006 205.00 206.00 206.00 206.00 100 +1.00(+0.49%)
Mar 13, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 10, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 09, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 08, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 07, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 06, 2006 205.00 205.00 205.00 205.00 0 +0.00(+0.00%)
Mar 03, 2006 205.00 205.00 205.00 205.00 4,000 +0.00(+0.00%)
Mar 02, 2006 205.00 205.74 205.00 205.00 625 -2.50(-1.20%)
Mar 01, 2006 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Feb 28, 2006 207.50 207.50 207.50 207.50 0 +0.00(+0.00%)
Feb 27, 2006 207.50 207.50 207.50 207.50 114 +3.75(+1.84%)
Feb 24, 2006 203.75 203.75 203.75 203.75 0 +0.00(+0.00%)
Feb 23, 2006 203.75 203.75 203.75 203.75 0 +0.00(+0.00%)
Feb 22, 2006 203.75 203.75 203.75 203.75 217 -0.60(-0.30%)
Feb 21, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 17, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 16, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 15, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 14, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 13, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 10, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 09, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 08, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 07, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 06, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 03, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 02, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Feb 01, 2006 204.35 204.35 204.35 204.35 0 +0.00(+0.00%)
Jan 31, 2006 204.35 204.35 204.35 204.35 60,000 +4.85(+2.43%)
Jan 30, 2006 199.50 199.50 199.50 199.50 0 +0.00(+0.00%)
Jan 27, 2006 199.50 199.50 199.50 199.50 300 +21.00(+11.76%)
Jan 26, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 25, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 24, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 23, 2006 178.50 178.50 178.50 178.50 150 -5.50(-2.99%)
Jan 20, 2006 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jan 19, 2006 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jan 18, 2006 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jan 17, 2006 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jan 13, 2006 184.00 184.00 184.00 184.00 0 +0.00(+0.00%)
Jan 12, 2006 184.00 184.00 184.00 184.00 150 +0.25(+0.14%)
Jan 11, 2006 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Jan 10, 2006 183.75 183.75 183.75 183.75 19,844 +0.00(+0.00%)
Jan 09, 2006 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Jan 06, 2006 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Jan 05, 2006 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Jan 04, 2006 183.75 183.75 183.75 183.75 120 +0.00(+0.00%)
Jan 03, 2006 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Dec 30, 2005 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Dec 29, 2005 183.75 183.75 183.75 183.75 0 +0.00(+0.00%)
Dec 28, 2005 183.75 183.75 183.75 183.75 180 -1.00(-0.54%)
Dec 23, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 22, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 21, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 20, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 19, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 16, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 15, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 14, 2005 184.75 184.75 184.75 184.75 0 +0.00(+0.00%)
Dec 13, 2005 184.75 184.75 184.75 184.75 150 +0.50(+0.27%)
Dec 12, 2005 184.25 184.25 184.25 184.25 240 +4.50(+2.50%)
Dec 09, 2005 179.75 179.75 179.75 179.75 0 +0.00(+0.00%)
Dec 08, 2005 179.75 179.75 179.75 179.75 0 +0.00(+0.00%)
Dec 07, 2005 179.75 179.75 179.75 179.75 450 +9.25(+5.43%)
Dec 06, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Dec 05, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Dec 02, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Dec 01, 2005 170.50 170.50 170.50 170.50 1,000 +0.00(+0.00%)
Nov 30, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 29, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 28, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 25, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 23, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 22, 2005 170.50 170.50 170.50 170.50 150 +1.25(+0.74%)
Nov 21, 2005 169.25 169.25 169.25 169.25 0 +0.00(+0.00%)
Nov 18, 2005 169.25 169.25 169.25 4,861 +0.00(+0.00%)
Nov 17, 2005 169.25 169.25 169.25 169.25 0 +0.00(+0.00%)
Nov 16, 2005 169.25 169.25 169.25 169.25 0 +0.00(+0.00%)
Nov 15, 2005 169.25 169.25 169.25 169.25 360 -0.25(-0.15%)
Nov 14, 2005 169.50 169.50 169.50 1,308 +0.00(+0.00%)
Nov 11, 2005 169.50 169.50 169.50 169.50 0 +0.00(+0.00%)
Nov 10, 2005 169.50 169.50 169.50 169.50 150 +0.06(+0.04%)
Nov 09, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Nov 08, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Nov 07, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Nov 04, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Nov 03, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Nov 02, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Nov 01, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Oct 31, 2005 169.44 169.44 169.44 169.44 0 +0.00(+0.00%)
Oct 28, 2005 169.44 169.44 169.44 169.44 1,700 +0.94(+0.56%)
Oct 27, 2005 168.50 168.50 168.50 168.50 700 -6.24(-3.57%)
Oct 26, 2005 174.74 174.74 174.74 174.74 0 +0.00(+0.00%)
Oct 25, 2005 174.74 174.74 174.74 174.74 320 +0.74(+0.43%)
Oct 24, 2005 174.00 174.00 174.00 174.00 240 -2.31(-1.31%)
Oct 21, 2005 176.31 176.31 176.31 176.31 17,800 +0.37(+0.21%)
Oct 20, 2005 175.94 176.43 175.53 175.94 23,956 +4.94(+2.89%)
Oct 19, 2005 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Oct 18, 2005 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Oct 17, 2005 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Oct 14, 2005 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Oct 13, 2005 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Oct 12, 2005 171.00 171.00 171.00 171.00 0 +0.00(+0.00%)
Oct 11, 2005 171.00 173.00 171.00 171.00 200 +0.25(+0.15%)
Oct 10, 2005 170.75 170.75 170.75 170.75 0 +0.00(+0.00%)
Oct 07, 2005 170.75 170.75 170.75 170.75 400 -0.77(-0.45%)
Oct 06, 2005 171.52 171.52 171.52 171.52 0 -0.98(-0.57%)
Oct 05, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Oct 04, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Oct 03, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 30, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 29, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 28, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 27, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 26, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 23, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 22, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 21, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 20, 2005 172.50 172.50 172.50 172.50 0 +0.00(+0.00%)
Sep 19, 2005 172.50 172.50 172.50 172.50 270 -2.50(-1.43%)
Sep 16, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Sep 15, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Sep 14, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Sep 13, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Sep 12, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Sep 09, 2005 175.00 175.00 175.00 175.00 0 +0.00(+0.00%)
Sep 08, 2005 175.00 175.00 175.00 175.00 270 +8.09(+4.85%)
Sep 07, 2005 166.91 166.91 166.91 166.91 0 +0.00(+0.00%)
Sep 06, 2005 166.91 166.91 166.91 166.91 0 +0.00(+0.00%)
Sep 02, 2005 166.91 166.91 166.91 166.91 0 +0.00(+0.00%)
Sep 01, 2005 166.91 166.91 166.91 166.91 0 +0.00(+0.00%)
Aug 31, 2005 166.91 166.92 166.91 166.91 3,105 -2.15(-1.27%)
Aug 30, 2005 169.06 169.06 169.06 169.06 0 +0.00(+0.00%)
Aug 29, 2005 169.06 169.06 169.06 169.06 0 +0.00(+0.00%)
Aug 26, 2005 169.06 169.06 169.06 169.06 0 +0.00(+0.00%)
Aug 25, 2005 169.06 169.06 169.06 169.06 0 +0.00(+0.00%)
Aug 24, 2005 169.06 169.06 169.06 169.06 179 -5.07(-2.91%)
Aug 23, 2005 174.13 174.13 174.13 174.13 0 +0.00(+0.00%)
Aug 22, 2005 174.13 174.13 174.13 174.13 0 +0.00(+0.00%)
Aug 19, 2005 174.13 174.13 174.13 174.13 0 +0.00(+0.00%)
Aug 18, 2005 174.13 174.13 174.13 174.13 0 +0.00(+0.00%)
Aug 17, 2005 174.13 174.13 174.13 174.13 0 +0.00(+0.00%)
Aug 16, 2005 174.13 174.13 174.13 174.13 0 +0.00(+0.00%)
Aug 15, 2005 174.13 174.13 174.13 174.13 0 +3.63(+2.13%)
Aug 12, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Aug 11, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Aug 10, 2005 170.50 170.50 170.50 170.50 100 +0.50(+0.29%)
Aug 09, 2005 170.00 170.00 170.00 170.00 200 +0.00(+0.00%)
Aug 08, 2005 170.00 170.00 170.00 170.00 200 +0.75(+0.44%)
Aug 05, 2005 169.25 169.25 169.25 169.25 270 +0.00(+0.00%)
Aug 04, 2005 169.25 169.25 169.25 169.25 270 +0.00(+0.00%)
Aug 03, 2005 169.25 169.25 169.25 169.25 270 +0.00(+0.00%)
Aug 02, 2005 169.25 169.25 169.25 169.25 270 -1.25(-0.73%)
Aug 01, 2005 170.50 170.50 170.50 170.50 300 +0.00(+0.00%)
Jul 29, 2005 170.50 170.50 170.50 170.50 300 +0.31(+0.18%)
Jul 28, 2005 170.19 170.19 170.19 170.19 120 -6.81(-3.85%)
Jul 27, 2005 177.00 177.00 177.00 177.00 129 +0.00(+0.00%)
Jul 26, 2005 177.00 177.00 177.00 177.00 129 +0.00(+0.00%)
Jul 25, 2005 177.00 177.00 177.00 177.00 129 +0.00(+0.00%)
Jul 22, 2005 177.00 177.00 177.00 177.00 129 +0.00(+0.00%)
Jul 21, 2005 177.00 177.00 177.00 177.00 129 +0.00(+0.00%)
Jul 20, 2005 177.00 177.00 177.00 177.00 129 +1.59(+0.90%)
Jul 19, 2005 175.41 176.00 175.41 175.41 460 +0.00(+0.00%)
Jul 18, 2005 175.41 175.41 175.41 175.41 0 +0.00(+0.00%)
Jul 15, 2005 175.41 176.00 175.41 175.41 460 +0.00(+0.00%)
Jul 14, 2005 175.41 176.00 175.41 175.41 460 +3.75(+2.19%)
Jul 13, 2005 171.66 171.66 171.66 171.66 180 +0.00(+0.00%)
Jul 12, 2005 171.66 171.66 171.66 171.66 180 -2.66(-1.52%)
Jul 11, 2005 174.32 174.32 174.32 174.32 1,000 +0.00(+0.00%)
Jul 08, 2005 174.32 174.32 174.32 174.32 1,000 +0.00(+0.00%)
Jul 07, 2005 174.32 174.32 174.32 174.32 1,000 +1.36(+0.78%)
Jul 06, 2005 172.96 172.96 172.96 172.96 0 +0.00(+0.00%)
Jul 05, 2005 172.96 172.96 172.96 172.96 0 +0.00(+0.00%)
Jul 01, 2005 172.96 172.96 172.96 172.96 0 +0.00(+0.00%)
Jun 30, 2005 172.96 173.70 172.70 172.96 4,656 +0.00(+0.00%)
Jun 29, 2005 172.96 173.70 172.70 172.96 4,656 -0.95(-0.55%)
Jun 28, 2005 173.92 175.29 173.53 173.92 3,000 +0.00(+0.00%)
Jun 27, 2005 173.92 175.29 173.53 173.92 3,000 +0.00(+0.00%)
Jun 24, 2005 173.92 175.29 173.53 173.92 24,499 +0.00(+0.00%)
Jun 23, 2005 173.92 175.29 173.53 173.92 24,499 +0.00(+0.00%)
Jun 22, 2005 173.92 175.29 173.53 173.92 24,499 +8.25(+4.98%)
Jun 21, 2005 165.66 165.66 165.34 165.66 1,349 +0.00(+0.00%)
Jun 20, 2005 165.66 165.66 165.34 165.66 1,349 +0.00(+0.00%)
Jun 17, 2005 165.66 165.66 165.34 165.66 1,349 +0.00(+0.00%)
Jun 16, 2005 165.66 165.66 165.34 165.66 1,349 +2.16(+1.32%)
Jun 15, 2005 163.50 163.50 163.50 163.50 695 +0.00(+0.00%)
Jun 14, 2005 163.50 163.50 163.50 163.50 695 -5.42(-3.21%)
Jun 13, 2005 168.92 168.92 168.87 168.92 650 +0.00(+0.00%)
Jun 10, 2005 168.92 168.92 168.87 168.92 650 +0.00(+0.00%)
Jun 09, 2005 168.92 168.92 168.87 168.92 650 -1.08(-0.64%)
Jun 08, 2005 170.00 170.00 170.00 170.00 250 +0.00(+0.00%)
Jun 07, 2005 170.00 170.00 170.00 170.00 250 +2.25(+1.34%)
Jun 06, 2005 167.75 167.75 167.75 167.75 225 +0.00(+0.00%)
Jun 03, 2005 167.75 167.75 167.75 167.75 225 +0.00(+0.00%)
Jun 02, 2005 167.75 167.75 167.75 167.75 225 +0.00(+0.00%)
Jun 01, 2005 167.75 167.75 167.75 167.75 225 +0.00(+0.00%)
May 31, 2005 167.75 167.75 167.75 167.75 225 +1.25(+0.75%)
May 27, 2005 166.50 167.85 166.50 166.50 8,388 +0.00(+0.00%)
May 26, 2005 166.50 167.85 166.50 166.50 8,388 +0.00(+0.00%)
May 25, 2005 166.50 167.85 166.50 166.50 5,468 -0.82(-0.49%)
May 24, 2005 167.32 167.32 167.32 167.32 0 +1.20(+0.72%)
May 23, 2005 166.12 166.51 165.94 166.12 15,844 -0.73(-0.44%)
May 20, 2005 166.85 167.26 166.85 166.85 28,482 +0.00(+0.00%)
May 19, 2005 166.85 167.26 166.85 166.85 28,482 +1.67(+1.01%)
May 17, 2005 165.19 165.19 165.19 165.19 600 +0.00(+0.00%)
May 16, 2005 165.19 165.19 165.19 165.19 600 +0.00(+0.00%)
May 13, 2005 165.19 165.19 165.19 165.19 600 +0.00(+0.00%)
May 12, 2005 165.19 165.19 165.19 165.19 600 +0.00(+0.00%)
May 11, 2005 165.19 165.19 165.19 165.19 600 +0.00(+0.00%)
May 10, 2005 165.19 165.19 165.19 165.19 600 +0.00(+0.00%)
May 09, 2005 165.19 165.19 165.19 165.19 300 +0.00(+0.00%)
May 06, 2005 165.19 165.19 165.19 165.19 300 +16.24(+10.90%)
May 05, 2005 148.95 148.95 148.95 148.95 230 +0.00(+0.00%)
May 04, 2005 148.95 148.95 148.95 148.95 230 +0.00(+0.00%)
May 03, 2005 148.95 148.95 148.95 148.95 230 +0.00(+0.00%)
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.