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

SAP Ag Systeme Dm5 (OP: SAPGF )

186.00 +5.15 (+2.85%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2003 75.01 75.01 75.01 75.01 0 -3.74(-4.75%)
Mar 31, 2003 78.75 78.75 78.75 78.75 0 -1.15(-1.44%)
Mar 28, 2003 79.90 79.90 79.90 79.90 0 -0.11(-0.14%)
Mar 27, 2003 80.01 80.01 80.01 80.01 0 +0.21(+0.26%)
Mar 26, 2003 79.80 79.80 79.80 79.80 0 -3.90(-4.66%)
Mar 25, 2003 83.70 83.70 83.70 83.70 0 +0.00(+0.00%)
Mar 24, 2003 83.70 83.70 83.70 83.70 0 +0.38(+0.45%)
Mar 21, 2003 83.33 83.33 83.33 83.33 0 +2.72(+3.38%)
Mar 20, 2003 80.61 80.61 80.61 80.61 0 -3.95(-4.67%)
Mar 19, 2003 84.56 84.56 84.56 84.56 0 +0.66(+0.78%)
Mar 18, 2003 83.90 83.90 83.90 83.90 0 +1.85(+2.25%)
Mar 17, 2003 82.05 82.05 82.05 82.05 0 +3.73(+4.76%)
Mar 14, 2003 78.32 78.32 78.32 78.32 0 +3.28(+4.37%)
Mar 13, 2003 75.04 75.04 75.04 75.04 0 -0.64(-0.85%)
Mar 12, 2003 75.69 75.69 75.69 75.69 0 +1.12(+1.50%)
Mar 11, 2003 74.57 74.57 74.57 74.57 0 -3.23(-4.15%)
Mar 07, 2003 77.80 77.80 77.80 77.80 0 -9.90(-11.29%)
Mar 06, 2003 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Mar 05, 2003 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Mar 04, 2003 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Mar 03, 2003 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Feb 28, 2003 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Feb 27, 2003 87.70 87.70 87.70 87.70 0 -0.79(-0.89%)
Feb 26, 2003 88.49 88.49 88.49 88.49 0 -0.14(-0.16%)
Feb 25, 2003 88.63 88.63 88.63 88.63 0 +0.00(+0.00%)
Feb 24, 2003 88.63 88.63 88.63 88.63 0 -2.48(-2.72%)
Feb 21, 2003 91.10 91.10 91.10 91.10 0 +1.02(+1.13%)
Feb 20, 2003 90.09 90.09 90.09 90.09 0 +0.00(+0.00%)
Feb 19, 2003 90.09 90.09 90.09 90.09 0 +0.00(+0.00%)
Feb 18, 2003 90.09 90.09 90.09 90.09 0 -1.91(-2.08%)
Feb 14, 2003 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Feb 13, 2003 92.00 92.00 92.00 92.00 0 +0.00(+0.00%)
Feb 12, 2003 92.00 92.00 92.00 92.00 0 +1.00(+1.10%)
Feb 11, 2003 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 10, 2003 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 07, 2003 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 06, 2003 91.00 91.00 91.00 91.00 0 +0.45(+0.50%)
Feb 05, 2003 90.55 90.55 90.55 90.55 0 +1.28(+1.43%)
Jan 30, 2003 89.27 89.27 89.27 89.27 0 -9.02(-9.18%)
Jan 23, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 22, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 21, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 17, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 16, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 15, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 14, 2003 98.29 98.29 98.29 98.29 0 +0.00(+0.00%)
Jan 13, 2003 98.29 98.29 98.29 98.29 0 +2.89(+3.03%)
Jan 10, 2003 95.40 95.40 95.40 95.40 0 +4.65(+5.12%)
Jan 09, 2003 90.75 90.75 90.75 90.75 0 +0.00(+0.00%)
Jan 08, 2003 90.75 90.75 90.75 90.75 0 +0.00(+0.00%)
Jan 07, 2003 90.75 90.75 90.75 90.75 0 +14.25(+18.63%)
Jan 02, 2003 76.50 76.50 76.50 76.50 0 -4.20(-5.20%)
Dec 31, 2002 80.70 80.70 80.70 80.70 0 +0.00(+0.00%)
Dec 27, 2002 80.70 80.70 80.70 80.70 0 +0.00(+0.00%)
Dec 26, 2002 80.70 80.70 80.70 80.70 0 +0.00(+0.00%)
Dec 24, 2002 79.25 80.70 80.70 80.70 100 +1.45(+1.83%)
Dec 23, 2002 79.25 79.25 79.25 79.25 0 -3.75(-4.52%)
Dec 20, 2002 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Dec 19, 2002 83.00 83.00 83.00 83.00 0 +3.24(+4.06%)
Dec 18, 2002 79.76 79.76 79.76 79.76 0 +0.00(+0.00%)
Dec 17, 2002 79.76 79.76 79.76 79.76 0 +0.64(+0.81%)
Dec 16, 2002 79.12 79.12 79.12 79.12 0 +0.00(+0.00%)
Dec 13, 2002 79.12 79.12 79.12 79.12 0 +0.00(+0.00%)
Dec 12, 2002 79.12 79.12 79.12 79.12 0 +0.00(+0.00%)
Dec 11, 2002 79.12 79.12 79.12 79.12 0 -6.48(-7.57%)
Dec 10, 2002 85.60 85.60 85.60 85.60 0 +0.00(+0.00%)
Dec 09, 2002 85.60 85.60 85.60 85.60 0 +0.00(+0.00%)
Dec 06, 2002 85.60 85.60 85.60 85.60 0 +0.00(+0.00%)
Dec 05, 2002 85.60 85.60 85.60 85.60 0 -0.50(-0.58%)
Dec 04, 2002 86.10 86.10 86.10 86.10 0 +0.00(+0.00%)
Dec 03, 2002 86.10 86.10 86.10 86.10 0 +0.00(+0.00%)
Dec 02, 2002 86.10 86.10 86.10 86.10 0 +0.00(+0.00%)
Nov 27, 2002 86.10 86.10 86.10 86.10 0 -2.60(-2.93%)
Nov 26, 2002 88.70 88.70 88.70 88.70 0 +0.70(+0.80%)
Nov 25, 2002 88.00 88.00 88.00 88.00 0 -1.00(-1.12%)
Nov 22, 2002 89.00 89.00 89.00 89.00 0 +7.12(+8.70%)
Nov 21, 2002 81.88 81.88 81.88 81.88 0 -0.62(-0.75%)
Nov 20, 2002 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
Nov 19, 2002 82.50 82.50 82.50 82.50 0 +0.00(+0.00%)
Nov 18, 2002 82.50 82.50 82.50 82.50 0 +6.73(+8.88%)
Nov 15, 2002 75.77 75.77 75.77 75.77 0 +0.00(+0.00%)
Nov 14, 2002 75.77 75.77 75.77 75.77 0 +0.00(+0.00%)
Nov 13, 2002 75.77 75.77 75.77 75.77 0 +0.00(+0.00%)
Nov 12, 2002 75.77 75.77 75.77 75.77 0 -2.23(-2.86%)
Nov 11, 2002 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Nov 08, 2002 78.00 78.00 78.00 78.00 0 -2.65(-3.29%)
Nov 07, 2002 80.65 80.65 80.65 80.65 0 +9.51(+13.37%)
Nov 06, 2002 71.14 71.14 71.14 71.14 0 +0.00(+0.00%)
Nov 05, 2002 71.14 71.14 71.14 71.14 0 +0.00(+0.00%)
Nov 04, 2002 71.14 71.14 71.14 71.14 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.