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 (%) |
---|---|---|---|---|---|---|
May 12, 2009 | 40.02 | 40.02 | 40.02 | 40.02 | 40,000 | +3.02(+8.16%) |
May 07, 2009 | 37.00 | 37.00 | 37.00 | 10,000 | +33.92(+1101.30%) | |
May 06, 2009 | 37.75 | 37.75 | 3.080 | 3.080 | 228,665 | -34.67(-91.84%) |
Apr 30, 2009 | 37.75 | 37.75 | 37.75 | 0 | -0.25(-0.66%) | |
Apr 19, 2009 | 38.00 | 38.00 | 38.00 | 100,000 | +0.00(+0.00%) | |
Apr 17, 2009 | 38.00 | 38.00 | 38.00 | 38.00 | 350 | -0.40(-1.04%) |
Apr 15, 2009 | 38.40 | 38.40 | 38.40 | 38.40 | 25,000 | +1.50(+4.07%) |
Apr 06, 2009 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +1.90(+5.43%) |
Mar 30, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +1.35(+4.01%) |
Mar 11, 2009 | 33.65 | 33.65 | 33.65 | 0 | +0.00(+0.00%) | |
Mar 10, 2009 | 33.65 | 33.65 | 33.65 | 33.65 | 504 | +1.70(+5.32%) |
Mar 06, 2009 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) | |
Mar 05, 2009 | 31.90 | 31.95 | 31.90 | 31.95 | 1,503 | -0.04(-0.11%) |
Mar 03, 2009 | 31.99 | 31.99 | 31.99 | 250,000 | +0.00(+0.00%) | |
Mar 02, 2009 | 32.15 | 32.15 | 31.99 | 31.99 | 4,240 | -0.76(-2.34%) |
Feb 23, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 185,000 | +0.00(+0.00%) |
Feb 20, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 25,216 | -5.47(-14.31%) |
Feb 11, 2009 | 38.22 | 38.22 | 38.22 | 975,000 | +0.00(+0.00%) | |
Feb 10, 2009 | 38.23 | 38.23 | 38.22 | 38.22 | 40,260 | +2.02(+5.58%) |
Feb 05, 2009 | 36.20 | 36.20 | 36.20 | 0 | +0.00(+0.00%) | |
Feb 04, 2009 | 36.20 | 36.20 | 36.20 | 36.20 | 720 | -0.30(-0.82%) |
Jan 29, 2009 | 36.50 | 36.50 | 36.50 | 100,000 | +0.00(+0.00%) | |
Jan 28, 2009 | 36.50 | 36.50 | 36.50 | 36.50 | 192 | +1.99(+5.77%) |
Jan 27, 2009 | 34.51 | 34.51 | 34.51 | 34.51 | 287,182 | +0.66(+1.94%) |
Jan 26, 2009 | 33.85 | 33.85 | 33.85 | 33.85 | 600 | +0.10(+0.30%) |
Jan 16, 2009 | 33.75 | 33.75 | 33.75 | 100,000 | +0.00(+0.00%) | |
Jan 15, 2009 | 33.75 | 33.75 | 33.75 | 33.75 | 150 | -2.30(-6.38%) |
Jan 13, 2009 | 36.05 | 36.05 | 36.05 | 36.05 | 209,000 | +0.00(+0.00%) |
Jan 12, 2009 | 36.05 | 36.05 | 36.05 | 36.05 | 269,300 | -1.14(-3.07%) |
Jan 09, 2009 | 37.19 | 37.19 | 37.00 | 37.19 | 100,100 | +3.19(+9.38%) |
Dec 30, 2008 | 34.00 | 34.00 | 34.00 | 86,000 | +0.00(+0.00%) | |
Dec 29, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 360 | -0.50(-1.45%) |
Dec 26, 2008 | 34.50 | 34.50 | 34.50 | 34.50 | 180 | +0.50(+1.48%) |
Dec 23, 2008 | 34.00 | 34.00 | 34.00 | 34.00 | 14,920 | -0.25(-0.74%) |
Dec 22, 2008 | 34.00 | 34.25 | 34.25 | 34.25 | 0 | +0.30(+0.88%) |
Dec 16, 2008 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) | |
Dec 15, 2008 | 33.98 | 33.98 | 33.95 | 33.95 | 200,000 | +0.35(+1.04%) |
Dec 12, 2008 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) | |
Dec 11, 2008 | 33.60 | 33.60 | 33.60 | 33.60 | 3,600 | -0.85(-2.45%) |
Dec 10, 2008 | 34.76 | 34.76 | 34.45 | 34.45 | 1,241,584 | +1.06(+3.19%) |
Nov 25, 2008 | 33.38 | 33.38 | 33.38 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 33.38 | 33.38 | 33.38 | 33.38 | 28,755 | +8.89(+36.32%) |
Nov 21, 2008 | 24.49 | 24.49 | 24.49 | 24.49 | 130,000 | -5.76(-19.05%) |
Nov 20, 2008 | 30.25 | 30.25 | 30.25 | 30.25 | 1,404 | -2.30(-7.07%) |
Nov 19, 2008 | 32.55 | 32.55 | 32.55 | 15,000 | +0.00(+0.00%) | |
Nov 18, 2008 | 32.55 | 33.65 | 32.55 | 32.55 | 61,196 | -2.05(-5.92%) |
Nov 13, 2008 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) | |
Nov 12, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 500,000 | -1.26(-3.51%) |
Nov 11, 2008 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 35.89 | 35.89 | 35.86 | 35.86 | 20,000 | +0.64(+1.83%) |
Nov 07, 2008 | 35.23 | 35.23 | 35.22 | 35.22 | 114,796 | -2.78(-7.33%) |
Nov 05, 2008 | 35.50 | 38.00 | 38.00 | 38.00 | 154 | +0.00(+0.00%) |
Nov 04, 2008 | 38.00 | 38.00 | 38.00 | 38.00 | 615,000 | +4.50(+13.43%) |
Oct 24, 2008 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Oct 23, 2008 | 33.50 | 33.50 | 33.50 | 33.50 | 1,200 | -2.00(-5.63%) |
Oct 22, 2008 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -1.45(-3.92%) |
Oct 14, 2008 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) | |
Oct 13, 2008 | 36.95 | 36.95 | 36.25 | 36.95 | 560 | -0.06(-0.15%) |
Oct 09, 2008 | 37.01 | 37.01 | 37.01 | 0 | +0.00(+0.00%) | |
Oct 08, 2008 | 37.01 | 37.01 | 37.01 | 37.01 | 3,960 | -0.49(-1.32%) |
Oct 07, 2008 | 39.00 | 37.51 | 36.25 | 37.50 | 200,380 | -1.50(-3.85%) |
Oct 06, 2008 | 39.00 | 43.41 | 39.00 | 39.00 | 211,200 | -10.65(-21.45%) |
Oct 03, 2008 | 49.65 | 49.65 | 49.65 | 150 | +0.00(+0.00%) | |
Oct 02, 2008 | 49.65 | 49.65 | 49.65 | 49.65 | 954,354 | -2.26(-4.36%) |
Oct 01, 2008 | 51.91 | 51.94 | 51.91 | 51.91 | 1,095,646 | -5.16(-9.04%) |
Sep 24, 2008 | 57.07 | 57.07 | 57.07 | 0 | +0.00(+0.00%) | |
Sep 23, 2008 | 57.26 | 57.20 | 57.07 | 57.07 | 700,120 | -0.19(-0.33%) |
Sep 22, 2008 | 57.26 | 57.28 | 57.26 | 57.26 | 100,000 | +5.36(+10.33%) |
Sep 11, 2008 | 51.90 | 51.90 | 51.90 | 0 | +0.00(+0.00%) | |
Sep 10, 2008 | 51.90 | 51.90 | 51.90 | 51.90 | 1,200 | -0.35(-0.67%) |
Sep 09, 2008 | 52.25 | 52.25 | 52.25 | 52.25 | 695 | -2.60(-4.74%) |
Sep 05, 2008 | 54.85 | 54.85 | 54.85 | 0 | +0.00(+0.00%) | |
Sep 04, 2008 | 54.85 | 54.85 | 54.83 | 54.85 | 164,000 | -0.65(-1.17%) |
Sep 03, 2008 | 55.50 | 55.50 | 55.50 | 55.50 | 180 | -0.70(-1.25%) |
Aug 29, 2008 | 56.20 | 56.20 | 56.20 | 0 | +0.00(+0.00%) | |
Aug 28, 2008 | 58.60 | 56.20 | 56.20 | 56.20 | 900 | -2.40(-4.10%) |
Aug 13, 2008 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) | |
Aug 06, 2008 | 58.60 | 58.60 | 58.27 | 58.60 | 563,180 | +0.89(+1.54%) |
Aug 05, 2008 | 57.71 | 57.71 | 57.71 | 57.71 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 57.71 | 57.71 | 57.71 | 57.71 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 57.71 | 57.71 | 57.71 | 57.71 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 57.71 | 57.71 | 57.71 | 57.71 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 57.71 | 57.71 | 57.71 | 57.71 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 57.71 | 57.74 | 57.12 | 57.71 | 120,000 | +2.35(+4.24%) |
Jul 28, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 280,000 | +0.00(+0.00%) |
Jul 23, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 55.36 | 55.36 | 55.36 | 55.36 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 55.36 | 55.37 | 55.36 | 55.36 | 90,000 | +0.16(+0.29%) |
Jul 17, 2008 | 52.30 | 55.20 | 55.10 | 55.20 | 2,800 | +2.90(+5.54%) |
Jul 16, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 420 | +0.65(+1.26%) |
Jul 04, 2008 | 51.65 | 51.65 | 51.65 | 51.65 | 300 | +0.00(+0.00%) |
Jul 03, 2008 | 51.65 | 51.65 | 51.65 | 51.65 | 300 | -0.65(-1.24%) |
Jul 02, 2008 | 52.30 | 52.30 | 52.30 | 52.30 | 179 | +1.85(+3.67%) |
Jul 01, 2008 | 50.45 | 50.50 | 50.45 | 50.45 | 650 | -1.95(-3.72%) |
Jun 30, 2008 | 52.40 | 52.40 | 52.40 | 52.40 | 216 | -0.20(-0.38%) |
Jun 27, 2008 | 52.60 | 52.60 | 52.60 | 52.60 | 588 | +0.49(+0.94%) |
Jun 26, 2008 | 52.11 | 52.11 | 52.11 | 52.11 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 52.11 | 52.11 | 52.11 | 52.11 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 52.11 | 52.11 | 52.11 | 52.11 | 35,000 | -0.89(-1.68%) |
Jun 23, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 53.00 | 53.00 | 53.00 | 53.00 | 983 | -2.05(-3.72%) |
Jun 10, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 303 | +0.00(+0.00%) |
Jun 03, 2008 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +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.
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.