SAP Ag Systeme Dm5 (OP: SAPGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 400 | -0.40(-0.84%) |
| Nov 29, 2010 | 47.40 | 47.40 | 47.40 | 47.40 | 400 | -0.66(-1.37%) |
| Nov 24, 2010 | 48.06 | 48.06 | 48.06 | 48.06 | 0 | -1.14(-2.32%) |
| Nov 22, 2010 | 49.20 | 49.20 | 49.20 | 49.20 | 100,000 | -0.50(-1.01%) |
| Nov 18, 2010 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.75(+1.53%) |
| Nov 16, 2010 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | -1.18(-2.35%) |
| Nov 12, 2010 | 50.13 | 50.13 | 50.13 | 50.13 | 0 | -0.51(-1.01%) |
| Nov 11, 2010 | 50.60 | 50.64 | 50.60 | 50.64 | 400 | -0.03(-0.06%) |
| Nov 10, 2010 | 50.67 | 50.67 | 50.67 | 50.67 | 40,000 | -1.18(-2.28%) |
| Nov 09, 2010 | 51.85 | 51.85 | 51.85 | 51.85 | 200 | +0.00(+0.00%) |
| Nov 08, 2010 | 51.45 | 51.85 | 51.45 | 51.85 | 1,506 | -1.00(-1.88%) |
| Nov 04, 2010 | 52.85 | 52.85 | 52.85 | 0 | +1.40(+2.71%) | |
| Nov 01, 2010 | 51.45 | 51.45 | 51.45 | 0 | -0.43(-0.84%) | |
| 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%) |
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.