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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 51.88 | 51.88 | 51.88 | 51.88 | 105,143 | -2.04(-3.78%) |
Oct 26, 2010 | 53.92 | 53.92 | 53.92 | 171 | +0.67(+1.26%) | |
Oct 25, 2010 | 53.50 | 53.50 | 53.25 | 53.25 | 1,822 | +0.60(+1.14%) |
Oct 22, 2010 | 52.95 | 52.95 | 52.65 | 52.65 | 1,919 | +1.28(+2.49%) |
Oct 19, 2010 | 51.37 | 51.37 | 51.37 | 0 | -1.22(-2.32%) | |
Oct 18, 2010 | 52.59 | 52.59 | 52.59 | 52.59 | 1,000 | -0.66(-1.24%) |
Oct 15, 2010 | 53.35 | 53.35 | 53.25 | 53.25 | 1,115 | -0.06(-0.11%) |
Oct 14, 2010 | 53.31 | 53.31 | 53.31 | 53.31 | 105,679 | +2.26(+4.43%) |
Oct 11, 2010 | 51.05 | 51.05 | 51.05 | 0 | +0.23(+0.46%) | |
Oct 07, 2010 | 50.81 | 50.81 | 50.81 | 0 | +0.14(+0.29%) | |
Oct 06, 2010 | 50.67 | 50.67 | 50.67 | 50.67 | 100 | -0.33(-0.65%) |
Oct 05, 2010 | 51.00 | 51.00 | 51.00 | 51.00 | 360 | +0.84(+1.67%) |
Oct 01, 2010 | 50.16 | 50.16 | 50.16 | 0 | +1.04(+2.12%) | |
Sep 30, 2010 | 49.12 | 49.12 | 49.12 | 49.12 | 250,000 | -0.33(-0.67%) |
Sep 29, 2010 | 49.40 | 49.50 | 49.40 | 49.45 | 800 | -0.20(-0.40%) |
Sep 28, 2010 | 49.65 | 49.65 | 49.65 | 49.65 | 125 | +0.30(+0.61%) |
Sep 24, 2010 | 49.35 | 49.35 | 49.35 | 660,000 | +1.00(+2.07%) | |
Sep 21, 2010 | 48.35 | 48.35 | 48.35 | 150,000 | +0.10(+0.21%) | |
Sep 20, 2010 | 48.25 | 48.25 | 48.25 | 48.25 | 220 | +0.50(+1.05%) |
Sep 16, 2010 | 47.75 | 47.75 | 47.75 | 0 | +1.75(+3.80%) | |
Sep 09, 2010 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) | |
Sep 03, 2010 | 46.00 | 46.00 | 46.00 | 0 | +1.24(+2.78%) | |
Sep 01, 2010 | 44.76 | 44.76 | 44.76 | 0 | +0.72(+1.63%) | |
Aug 27, 2010 | 44.04 | 44.04 | 44.04 | 0 | +0.10(+0.24%) | |
Aug 25, 2010 | 43.94 | 43.94 | 43.94 | 0 | -1.31(-2.91%) | |
Aug 19, 2010 | 45.25 | 45.25 | 45.25 | 0 | +0.10(+0.22%) | |
Aug 18, 2010 | 45.15 | 45.15 | 45.15 | 45.15 | 1,200 | -0.28(-0.63%) |
Aug 17, 2010 | 45.53 | 45.60 | 44.54 | 45.43 | 75,828 | +0.84(+1.89%) |
Aug 16, 2010 | 44.78 | 44.78 | 44.52 | 44.59 | 100,000 | -2.23(-4.76%) |
Aug 06, 2010 | 46.82 | 46.82 | 46.82 | 0 | -1.02(-2.12%) | |
Jul 26, 2010 | 47.84 | 47.84 | 47.84 | 0 | -0.07(-0.15%) | |
Jul 23, 2010 | 47.91 | 47.91 | 47.91 | 47.91 | 4,720 | +0.06(+0.12%) |
Jul 22, 2010 | 47.50 | 47.85 | 47.50 | 47.85 | 5,480 | +0.58(+1.23%) |
Jul 21, 2010 | 47.27 | 47.27 | 47.27 | 47.27 | 4,720 | -0.19(-0.39%) |
Jul 20, 2010 | 47.45 | 47.45 | 47.45 | 47.45 | 2,700 | -0.76(-1.57%) |
Jul 19, 2010 | 48.21 | 48.21 | 48.21 | 48.21 | 6,100 | +2.86(+6.31%) |
Jul 01, 2010 | 45.35 | 45.35 | 45.35 | 0 | -0.05(-0.11%) | |
Jun 25, 2010 | 45.40 | 45.40 | 45.40 | 0 | -0.80(-1.73%) | |
Jun 18, 2010 | 46.20 | 46.20 | 46.20 | 0 | +0.15(+0.33%) | |
Jun 17, 2010 | 46.16 | 46.16 | 46.05 | 46.05 | 50,560 | +1.98(+4.50%) |
Jun 03, 2010 | 44.07 | 44.07 | 44.07 | 0 | +2.62(+6.31%) | |
May 25, 2010 | 41.45 | 41.45 | 41.45 | 0 | -1.40(-3.27%) | |
May 21, 2010 | 42.85 | 42.85 | 42.85 | 0 | -0.79(-1.81%) | |
May 19, 2010 | 43.64 | 43.64 | 43.64 | 147,691 | +0.02(+0.04%) | |
May 14, 2010 | 43.62 | 43.62 | 43.62 | 64,000 | -1.03(-2.30%) | |
May 13, 2010 | 44.65 | 44.65 | 44.65 | 44.65 | 50,272 | -0.44(-0.97%) |
May 12, 2010 | 45.09 | 45.09 | 45.09 | 45.09 | 134,900 | -2.87(-5.99%) |
Apr 30, 2010 | 47.96 | 47.96 | 47.96 | 47.96 | 0 | -1.44(-2.91%) |
Apr 23, 2010 | 49.40 | 49.40 | 49.40 | 49.40 | 15,000 | +0.75(+1.54%) |
Apr 20, 2010 | 48.65 | 48.65 | 48.65 | 48.65 | 0 | +0.45(+0.93%) |
Apr 19, 2010 | 48.20 | 48.20 | 48.20 | 48.20 | 350,000 | -0.95(-1.93%) |
Apr 15, 2010 | 49.15 | 49.15 | 49.15 | 49.15 | 0 | -0.25(-0.51%) |
Apr 14, 2010 | 49.40 | 49.40 | 49.40 | 49.40 | 500 | +1.15(+2.38%) |
Apr 13, 2010 | 49.00 | 49.00 | 48.25 | 48.25 | 928 | -0.72(-1.47%) |
Apr 12, 2010 | 48.97 | 48.97 | 48.97 | 48.97 | 8,283 | +0.04(+0.09%) |
Apr 09, 2010 | 48.92 | 48.92 | 48.92 | 48.92 | 50,000 | +0.67(+1.39%) |
Mar 30, 2010 | 48.26 | 48.26 | 48.26 | 48.26 | 0 | +0.80(+1.70%) |
Mar 23, 2010 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.45(+0.95%) |
Mar 18, 2010 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | +1.26(+2.74%) |
Mar 11, 2010 | 45.75 | 45.75 | 45.75 | 0 | -0.15(-0.33%) | |
Mar 03, 2010 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | +1.40(+3.15%) |
Mar 01, 2010 | 44.50 | 44.50 | 44.50 | 0 | +0.94(+2.16%) | |
Feb 25, 2010 | 43.56 | 43.56 | 43.56 | 0 | +0.92(+2.16%) | |
Feb 12, 2010 | 42.64 | 42.64 | 42.64 | 0 | -0.01(-0.03%) | |
Feb 11, 2010 | 42.65 | 42.65 | 42.65 | 42.65 | 3,600 | -0.61(-1.40%) |
Feb 10, 2010 | 43.26 | 43.26 | 43.26 | 43.26 | 700 | -0.34(-0.79%) |
Feb 09, 2010 | 43.60 | 43.60 | 43.60 | 43.60 | 8,500 | -2.90(-6.24%) |
Feb 04, 2010 | 46.50 | 46.50 | 46.50 | 0 | +0.37(+0.80%) | |
Jan 22, 2010 | 46.13 | 46.13 | 46.13 | 0 | -2.96(-6.02%) | |
Jan 19, 2010 | 49.09 | 49.09 | 49.09 | 49.09 | 140,000 | -1.17(-2.34%) |
Jan 14, 2010 | 50.26 | 50.26 | 50.26 | 0 | +1.61(+3.31%) | |
Jan 12, 2010 | 48.65 | 48.65 | 48.65 | 48.65 | 0 | -1.50(-2.99%) |
Jan 11, 2010 | 50.15 | 50.15 | 50.15 | 50.15 | 259 | +0.75(+1.52%) |
Jan 08, 2010 | 48.80 | 49.40 | 48.80 | 49.40 | 3,000 | +0.67(+1.39%) |
Jan 07, 2010 | 48.73 | 48.73 | 48.73 | 48.73 | 149,049 | +1.43(+3.01%) |
Dec 29, 2009 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.60(+1.28%) |
Dec 24, 2009 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +0.35(+0.76%) |
Dec 22, 2009 | 46.35 | 46.35 | 46.35 | 46.35 | 0 | -0.40(-0.86%) |
Dec 21, 2009 | 46.80 | 46.80 | 46.75 | 46.75 | 700 | +1.39(+3.06%) |
Dec 14, 2009 | 45.36 | 45.36 | 45.36 | 45.36 | 350,000 | +0.52(+1.15%) |
Dec 11, 2009 | 44.65 | 44.85 | 44.65 | 44.84 | 255,400 | +0.54(+1.22%) |
Dec 10, 2009 | 44.30 | 44.30 | 44.30 | 44.30 | 8,400 | -1.73(-3.76%) |
Dec 04, 2009 | 46.03 | 46.03 | 46.03 | 46.03 | 0 | -2.47(-5.09%) |
Dec 01, 2009 | 48.50 | 48.50 | 48.50 | 0 | +0.05(+0.10%) | |
Nov 23, 2009 | 48.45 | 48.45 | 48.45 | 0 | -0.10(-0.21%) | |
Nov 16, 2009 | 48.55 | 48.55 | 48.55 | 48.55 | 0 | +1.45(+3.08%) |
Nov 12, 2009 | 47.10 | 47.10 | 47.10 | 47.10 | 0 | +0.35(+0.75%) |
Nov 10, 2009 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.25(+0.54%) |
Nov 05, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | -0.41(-0.87%) |
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.