SAP Ag Systeme Dm5 (OP: SAPGF )
192.40
+1.65
(+0.87%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 04, 2009 | 46.91 | 46.91 | 46.91 | 46.91 | 400,000 | -0.77(-1.62%) |
Oct 28, 2009 | 47.68 | 47.68 | 47.68 | 47.68 | 0 | -2.62(-5.20%) |
Oct 27, 2009 | 50.30 | 50.30 | 50.30 | 50.30 | 114,616 | -1.27(-2.46%) |
Oct 22, 2009 | 51.57 | 51.57 | 51.57 | 72,413 | -1.03(-1.96%) | |
Oct 21, 2009 | 52.60 | 52.60 | 52.60 | 52.60 | 300 | +2.10(+4.16%) |
Oct 16, 2009 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -1.25(-2.42%) |
Oct 15, 2009 | 51.75 | 51.75 | 51.75 | 51.75 | 160 | +3.40(+7.03%) |
Oct 06, 2009 | 48.35 | 48.35 | 48.35 | 0 | -0.15(-0.31%) | |
Oct 05, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 120,600 | -0.05(-0.10%) |
Sep 30, 2009 | 48.55 | 48.55 | 48.55 | 48.55 | 26,015 | +0.30(+0.62%) |
Sep 25, 2009 | 48.25 | 48.25 | 48.25 | 155,000 | -2.18(-4.33%) | |
Sep 23, 2009 | 50.43 | 50.43 | 50.43 | 0 | +0.53(+1.07%) | |
Sep 17, 2009 | 49.90 | 49.90 | 49.90 | 0 | -1.45(-2.82%) | |
Sep 14, 2009 | 51.35 | 51.35 | 51.35 | 0 | +0.35(+0.69%) | |
Sep 11, 2009 | 51.30 | 51.30 | 51.00 | 51.00 | 50,700 | -0.59(-1.14%) |
Sep 10, 2009 | 51.00 | 51.59 | 51.00 | 51.59 | 40,200 | +1.67(+3.34%) |
Sep 09, 2009 | 49.92 | 49.92 | 49.92 | 49.92 | 25,000 | +1.12(+2.30%) |
Sep 08, 2009 | 48.80 | 48.80 | 48.80 | 48.80 | 113 | +1.30(+2.74%) |
Aug 24, 2009 | 47.50 | 47.50 | 47.50 | 0 | +0.90(+1.93%) | |
Aug 12, 2009 | 46.60 | 46.60 | 46.60 | 46.60 | 300 | -0.70(-1.48%) |
Aug 06, 2009 | 47.30 | 47.30 | 47.30 | 0 | +7.30(+18.25%) | |
Jul 09, 2009 | 40.00 | 40.00 | 40.00 | 157 | -0.37(-0.92%) | |
Jun 24, 2009 | 40.37 | 40.37 | 40.37 | 0 | +1.17(+2.98%) | |
Jun 23, 2009 | 39.25 | 39.25 | 39.20 | 39.20 | 1,255 | -4.25(-9.78%) |
Jun 03, 2009 | 43.45 | 43.45 | 43.45 | 0 | +3.43(+8.58%) | |
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%) |
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.