SAP Ag Systeme Dm5 (OP: SAPGF )
190.00
-0.32
(-0.17%)
Streaming Delayed Price
Updated: 3:28 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 72.90 | 72.90 | 72.90 | 72.90 | 250,189 | -1.91(-2.55%) |
Jun 26, 2013 | 74.81 | 74.81 | 74.81 | 0 | +2.90(+4.03%) | |
Jun 25, 2013 | 71.91 | 71.91 | 71.91 | 71.91 | 65,300 | -0.45(-0.62%) |
Jun 21, 2013 | 72.36 | 72.36 | 72.36 | 72.36 | 0 | -2.54(-3.39%) |
Jun 20, 2013 | 76.39 | 76.39 | 74.90 | 74.90 | 100 | -1.49(-1.95%) |
Jun 19, 2013 | 77.24 | 77.24 | 76.39 | 76.39 | 100,100 | -0.93(-1.20%) |
Jun 18, 2013 | 77.32 | 78.15 | 77.32 | 77.32 | 203 | +0.67(+0.87%) |
Jun 12, 2013 | 76.65 | 76.65 | 76.65 | 0 | +0.65(+0.86%) | |
Jun 11, 2013 | 76.61 | 76.61 | 76.00 | 76.00 | 807 | -1.40(-1.81%) |
Jun 10, 2013 | 77.40 | 77.40 | 77.40 | 77.40 | 480 | +1.19(+1.55%) |
Jun 07, 2013 | 75.72 | 76.22 | 75.72 | 76.22 | 91,335 | +0.34(+0.45%) |
Jun 06, 2013 | 75.87 | 75.87 | 75.87 | 75.87 | 100 | +0.94(+1.25%) |
Jun 05, 2013 | 74.93 | 74.93 | 74.93 | 74.93 | 100 | -0.26(-0.35%) |
May 31, 2013 | 75.19 | 75.19 | 75.19 | 70,000 | -1.56(-2.03%) | |
May 30, 2013 | 76.75 | 76.75 | 76.75 | 76.75 | 2,590 | +0.70(+0.92%) |
May 29, 2013 | 76.05 | 76.05 | 76.05 | 76.05 | 100 | -0.87(-1.13%) |
May 28, 2013 | 77.43 | 77.43 | 76.92 | 76.92 | 904 | +0.89(+1.17%) |
May 24, 2013 | 76.03 | 76.03 | 76.03 | 76.03 | 88,900 | -2.57(-3.27%) |
May 23, 2013 | 78.60 | 78.60 | 78.60 | 78.60 | 100 | -0.82(-1.03%) |
May 22, 2013 | 79.42 | 79.42 | 79.42 | 79.42 | 100 | -1.08(-1.34%) |
May 20, 2013 | 80.50 | 80.50 | 80.50 | 0 | +0.15(+0.19%) | |
May 17, 2013 | 80.18 | 80.64 | 80.18 | 80.35 | 311,415 | -1.90(-2.31%) |
May 15, 2013 | 82.25 | 82.25 | 82.25 | 0 | +0.14(+0.17%) | |
May 13, 2013 | 82.11 | 82.11 | 82.11 | 82.11 | 130 | -0.17(-0.21%) |
May 09, 2013 | 82.28 | 82.28 | 82.28 | 0 | -0.12(-0.15%) | |
May 08, 2013 | 82.45 | 82.45 | 82.40 | 82.40 | 232 | +1.17(+1.44%) |
May 03, 2013 | 81.23 | 81.23 | 81.23 | 0 | +2.43(+3.08%) | |
May 02, 2013 | 78.64 | 78.80 | 78.64 | 78.80 | 30,415 | -0.35(-0.44%) |
May 01, 2013 | 79.72 | 79.72 | 79.15 | 79.15 | 200 | -0.40(-0.50%) |
Apr 30, 2013 | 78.95 | 79.79 | 78.95 | 79.55 | 1,116 | +1.41(+1.80%) |
Apr 29, 2013 | 78.14 | 78.14 | 78.14 | 78.14 | 43,300 | +0.77(+1.00%) |
Apr 24, 2013 | 77.37 | 77.37 | 77.37 | 77.37 | 0 | +1.94(+2.57%) |
Apr 23, 2013 | 75.47 | 75.47 | 75.43 | 75.43 | 100,200 | +1.13(+1.52%) |
Apr 22, 2013 | 74.25 | 74.30 | 74.25 | 74.30 | 2,160 | -4.04(-5.16%) |
Apr 18, 2013 | 78.34 | 78.34 | 78.34 | 78.34 | 0 | -0.13(-0.17%) |
Apr 16, 2013 | 78.47 | 78.47 | 78.47 | 0 | +1.98(+2.60%) | |
Apr 15, 2013 | 76.96 | 76.96 | 76.49 | 76.49 | 200 | -1.26(-1.62%) |
Apr 12, 2013 | 77.95 | 77.95 | 77.75 | 77.75 | 200 | +0.04(+0.05%) |
Apr 09, 2013 | 77.71 | 77.71 | 77.71 | 0 | +0.31(+0.40%) | |
Apr 05, 2013 | 77.40 | 77.40 | 77.40 | 0 | -1.73(-2.19%) | |
Apr 04, 2013 | 79.13 | 79.13 | 79.13 | 79.13 | 100 | -1.31(-1.63%) |
Apr 03, 2013 | 80.44 | 80.44 | 80.44 | 80.44 | 100 | +1.54(+1.95%) |
Mar 27, 2013 | 78.90 | 78.90 | 78.90 | 78.90 | 0 | -2.45(-3.01%) |
Mar 21, 2013 | 81.35 | 81.35 | 81.35 | 0 | -1.56(-1.88%) | |
Mar 20, 2013 | 82.91 | 82.91 | 82.91 | 82.91 | 200 | +0.56(+0.68%) |
Mar 19, 2013 | 82.31 | 82.35 | 82.31 | 82.35 | 200 | -0.25(-0.30%) |
Mar 11, 2013 | 82.60 | 82.60 | 82.60 | 0 | -0.50(-0.60%) | |
Mar 08, 2013 | 83.10 | 83.10 | 83.10 | 83.10 | 100 | -0.30(-0.36%) |
Mar 07, 2013 | 83.40 | 83.40 | 83.35 | 83.40 | 8,100 | +1.40(+1.71%) |
Mar 05, 2013 | 82.00 | 82.00 | 82.00 | 0 | +3.35(+4.26%) | |
Feb 28, 2013 | 78.65 | 78.65 | 78.65 | 0 | +1.05(+1.35%) | |
Feb 26, 2013 | 77.60 | 77.60 | 77.60 | 77.60 | 50,000 | -1.80(-2.27%) |
Feb 25, 2013 | 78.25 | 80.80 | 79.40 | 79.40 | 103,488 | +1.15(+1.47%) |
Feb 22, 2013 | 78.25 | 78.25 | 78.25 | 78.25 | 2,100 | +0.30(+0.38%) |
Feb 21, 2013 | 78.50 | 78.50 | 77.95 | 77.95 | 20,891 | -2.10(-2.62%) |
Feb 19, 2013 | 80.05 | 80.05 | 80.05 | 0 | +0.80(+1.01%) | |
Feb 06, 2013 | 79.25 | 79.25 | 79.25 | 0 | -2.05(-2.52%) | |
Jan 30, 2013 | 81.30 | 81.30 | 81.30 | 0 | +2.50(+3.17%) | |
Jan 24, 2013 | 78.80 | 78.80 | 78.80 | 78.80 | 0 | +0.60(+0.77%) |
Jan 23, 2013 | 78.30 | 78.30 | 78.20 | 78.20 | 806 | +0.62(+0.80%) |
Jan 17, 2013 | 77.58 | 77.58 | 77.58 | 0 | -0.42(-0.54%) | |
Jan 15, 2013 | 78.00 | 78.00 | 78.00 | 0 | -3.55(-4.35%) | |
Jan 12, 2013 | 81.55 | 81.55 | 81.55 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 81.55 | 81.55 | 81.55 | 81.55 | 100 | -1.25(-1.51%) |
Jan 10, 2013 | 80.38 | 82.80 | 80.38 | 82.80 | 12,300 | +2.45(+3.05%) |
Jan 04, 2013 | 80.35 | 80.35 | 80.35 | 2,000 | -0.81(-1.00%) | |
Jan 03, 2013 | 81.16 | 81.16 | 81.16 | 81.16 | 191 | +0.98(+1.22%) |
Dec 31, 2012 | 80.18 | 80.18 | 80.18 | 0 | +0.11(+0.14%) | |
Dec 28, 2012 | 80.07 | 80.07 | 80.07 | 80.07 | 129 | -0.13(-0.16%) |
Dec 27, 2012 | 79.75 | 80.20 | 79.75 | 80.20 | 2,450 | +0.85(+1.07%) |
Dec 26, 2012 | 79.35 | 79.35 | 79.35 | 79.35 | 129 | -0.46(-0.58%) |
Dec 24, 2012 | 79.81 | 79.81 | 79.81 | 79.81 | 125 | +0.51(+0.65%) |
Dec 21, 2012 | 79.60 | 79.65 | 79.30 | 79.30 | 1,560 | -0.94(-1.17%) |
Dec 19, 2012 | 80.24 | 80.24 | 80.24 | 0 | -0.55(-0.68%) | |
Dec 18, 2012 | 80.79 | 80.79 | 80.79 | 80.79 | 125,600 | +0.63(+0.79%) |
Dec 17, 2012 | 80.16 | 80.16 | 80.16 | 80.16 | 300 | -0.03(-0.04%) |
Dec 14, 2012 | 80.00 | 80.19 | 80.00 | 80.19 | 31,760 | +1.04(+1.31%) |
Dec 10, 2012 | 79.15 | 79.15 | 79.15 | 0 | +0.38(+0.48%) | |
Dec 06, 2012 | 78.77 | 78.77 | 78.77 | 78.77 | 0 | -0.33(-0.42%) |
Dec 03, 2012 | 79.10 | 79.10 | 79.10 | 200,000 | +1.15(+1.48%) | |
Nov 29, 2012 | 77.95 | 77.95 | 77.95 | 77.95 | 0 | +1.45(+1.90%) |
Nov 28, 2012 | 76.50 | 76.50 | 76.50 | 76.50 | 390 | -0.60(-0.78%) |
Nov 26, 2012 | 77.10 | 77.10 | 77.10 | 0 | +0.35(+0.46%) | |
Nov 24, 2012 | 76.95 | 76.95 | 76.75 | 76.75 | 286 | +0.00(+0.00%) |
Nov 23, 2012 | 76.95 | 76.95 | 76.75 | 76.75 | 286 | +2.78(+3.75%) |
Nov 20, 2012 | 73.97 | 73.97 | 73.97 | 73.97 | 0 | +0.77(+1.06%) |
Nov 19, 2012 | 73.00 | 73.20 | 73.00 | 73.20 | 20,400 | +2.50(+3.54%) |
Nov 12, 2012 | 70.70 | 70.70 | 70.70 | 0 | +0.00(+0.00%) | |
Nov 09, 2012 | 70.25 | 70.70 | 70.25 | 70.70 | 1,505 | -0.30(-0.42%) |
Nov 08, 2012 | 71.00 | 71.00 | 71.00 | 71.00 | 1,200 | -0.50(-0.70%) |
Nov 07, 2012 | 71.55 | 71.55 | 71.45 | 71.50 | 3,100 | +0.25(+0.36%) |
Oct 26, 2012 | 71.25 | 71.25 | 71.25 | 0 | +0.30(+0.43%) | |
Oct 24, 2012 | 70.94 | 70.94 | 70.94 | 0 | +1.29(+1.86%) | |
Oct 23, 2012 | 69.20 | 69.65 | 69.20 | 69.65 | 800 | -0.95(-1.35%) |
Oct 19, 2012 | 70.60 | 70.60 | 70.60 | 70.60 | 100,000 | -1.19(-1.66%) |
Oct 17, 2012 | 71.79 | 71.79 | 71.79 | 71.79 | 0 | -0.36(-0.50%) |
Oct 16, 2012 | 72.15 | 72.15 | 72.15 | 72.15 | 250 | +1.17(+1.65%) |
Oct 15, 2012 | 70.98 | 70.98 | 70.98 | 70.98 | 50,000 | +0.88(+1.26%) |
Oct 12, 2012 | 70.10 | 70.10 | 70.10 | 70.10 | 254 | +1.50(+2.19%) |
Oct 10, 2012 | 68.60 | 68.60 | 68.60 | 0 | -3.53(-4.89%) | |
Oct 06, 2012 | 72.13 | 72.13 | 72.13 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 72.13 | 72.13 | 72.13 | 72.13 | 29,800 | +1.58(+2.24%) |
Oct 04, 2012 | 70.55 | 70.55 | 70.55 | 70.55 | 2,235 | -0.29(-0.41%) |
Oct 02, 2012 | 70.84 | 70.84 | 70.84 | 0 | -0.26(-0.37%) | |
Sep 26, 2012 | 71.10 | 71.10 | 71.10 | 71.10 | 0 | -1.80(-2.47%) |
Sep 25, 2012 | 72.90 | 72.90 | 72.90 | 72.90 | 301 | -0.65(-0.88%) |
Sep 21, 2012 | 73.55 | 73.55 | 73.55 | 0 | +1.60(+2.22%) | |
Sep 20, 2012 | 72.15 | 72.15 | 71.95 | 71.95 | 3,012 | +0.55(+0.77%) |
Sep 17, 2012 | 71.40 | 71.40 | 71.40 | 0 | -0.20(-0.28%) | |
Sep 14, 2012 | 71.10 | 71.60 | 71.60 | 71.60 | 360 | +0.50(+0.70%) |
Sep 13, 2012 | 71.10 | 71.10 | 71.10 | 71.10 | 200 | +1.10(+1.57%) |
Sep 12, 2012 | 70.00 | 70.00 | 70.00 | 70.00 | 1,000 | +0.76(+1.10%) |
Sep 11, 2012 | 68.86 | 69.75 | 68.86 | 69.24 | 107,651 | +0.99(+1.45%) |
Sep 07, 2012 | 68.25 | 68.25 | 68.25 | 0 | +2.45(+3.72%) | |
Aug 31, 2012 | 65.80 | 65.80 | 65.80 | 0 | +0.80(+1.23%) | |
Aug 27, 2012 | 65.00 | 65.00 | 65.00 | 107,000 | +1.00(+1.56%) | |
Aug 23, 2012 | 64.00 | 64.00 | 64.00 | 0 | -1.50(-2.29%) | |
Aug 21, 2012 | 65.50 | 65.50 | 65.50 | 0 | +0.90(+1.39%) | |
Aug 20, 2012 | 64.60 | 64.60 | 64.60 | 64.60 | 324 | +0.10(+0.16%) |
Aug 16, 2012 | 64.50 | 64.50 | 64.50 | 355 | +0.44(+0.68%) | |
Aug 13, 2012 | 64.06 | 64.06 | 64.06 | 132 | -0.39(-0.61%) | |
Aug 08, 2012 | 64.45 | 64.45 | 64.45 | 64.45 | 75,000 | -0.85(-1.30%) |
Aug 06, 2012 | 65.30 | 65.30 | 65.30 | 0 | +0.60(+0.93%) | |
Aug 03, 2012 | 64.65 | 64.70 | 64.65 | 64.70 | 828 | +2.10(+3.35%) |
Aug 02, 2012 | 62.25 | 62.60 | 62.60 | 62.60 | 190 | -0.92(-1.45%) |
Jul 31, 2012 | 63.52 | 63.52 | 63.52 | 0 | -1.48(-2.27%) | |
Jul 27, 2012 | 65.00 | 65.00 | 65.00 | 0 | +1.90(+3.01%) | |
Jul 26, 2012 | 63.00 | 63.10 | 63.00 | 63.10 | 1,064 | +2.40(+3.95%) |
Jul 24, 2012 | 60.70 | 60.70 | 60.70 | 0 | +2.30(+3.94%) | |
Jul 23, 2012 | 59.25 | 59.25 | 58.40 | 58.40 | 1,150 | -3.50(-5.65%) |
Jul 20, 2012 | 61.90 | 61.90 | 61.90 | 61.90 | 700 | -0.35(-0.56%) |
Jul 19, 2012 | 62.25 | 62.25 | 62.25 | 62.25 | 100,210 | +2.25(+3.75%) |
Jul 14, 2012 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 58.86 | 60.00 | 58.85 | 60.00 | 325,500 | +1.35(+2.30%) |
Jul 12, 2012 | 58.10 | 58.65 | 58.10 | 58.65 | 400 | +4.10(+7.52%) |
Jul 09, 2012 | 54.55 | 54.55 | 54.55 | 54.55 | 0 | -4.45(-7.54%) |
Jul 05, 2012 | 59.00 | 59.00 | 59.00 | 0 | -0.75(-1.26%) |
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.