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

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
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 (%)
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%)
Feb 04, 2009 36.20 36.20 36.20 36.20 720 -0.30(-0.82%)
Jan 29, 2009 36.50 36.50 36.50 100,000 +0.00(+0.00%)
Jan 28, 2009 36.50 36.50 36.50 36.50 192 +1.99(+5.77%)
Jan 27, 2009 34.51 34.51 34.51 34.51 287,182 +0.66(+1.94%)
Jan 26, 2009 33.85 33.85 33.85 33.85 600 +0.10(+0.30%)
Jan 16, 2009 33.75 33.75 33.75 100,000 +0.00(+0.00%)
Jan 15, 2009 33.75 33.75 33.75 33.75 150 -2.30(-6.38%)
Jan 13, 2009 36.05 36.05 36.05 36.05 209,000 +0.00(+0.00%)
Jan 12, 2009 36.05 36.05 36.05 36.05 269,300 -1.14(-3.07%)
Jan 09, 2009 37.19 37.19 37.00 37.19 100,100 +3.19(+9.38%)
Dec 30, 2008 34.00 34.00 34.00 86,000 +0.00(+0.00%)
Dec 29, 2008 34.00 34.00 34.00 34.00 360 -0.50(-1.45%)
Dec 26, 2008 34.50 34.50 34.50 34.50 180 +0.50(+1.48%)
Dec 23, 2008 34.00 34.00 34.00 34.00 14,920 -0.25(-0.74%)
Dec 22, 2008 34.00 34.25 34.25 34.25 0 +0.30(+0.88%)
Dec 16, 2008 33.95 33.95 33.95 0 +0.00(+0.00%)
Dec 15, 2008 33.98 33.98 33.95 33.95 200,000 +0.35(+1.04%)
Dec 12, 2008 33.60 33.60 33.60 0 +0.00(+0.00%)
Dec 11, 2008 33.60 33.60 33.60 33.60 3,600 -0.85(-2.45%)
Dec 10, 2008 34.76 34.76 34.45 34.45 1,241,584 +1.06(+3.19%)
Nov 25, 2008 33.38 33.38 33.38 0 +0.00(+0.00%)
Nov 24, 2008 33.38 33.38 33.38 33.38 28,755 +8.89(+36.32%)
Nov 21, 2008 24.49 24.49 24.49 24.49 130,000 -5.76(-19.05%)
Nov 20, 2008 30.25 30.25 30.25 30.25 1,404 -2.30(-7.07%)
Nov 19, 2008 32.55 32.55 32.55 15,000 +0.00(+0.00%)
Nov 18, 2008 32.55 33.65 32.55 32.55 61,196 -2.05(-5.92%)
Nov 13, 2008 34.60 34.60 34.60 0 +0.00(+0.00%)
Nov 12, 2008 34.60 34.60 34.60 34.60 500,000 -1.26(-3.51%)
Nov 11, 2008 35.86 35.86 35.86 0 +0.00(+0.00%)
Nov 10, 2008 35.89 35.89 35.86 35.86 20,000 +0.64(+1.83%)
Nov 07, 2008 35.23 35.23 35.22 35.22 114,796 -2.78(-7.33%)
Nov 05, 2008 35.50 38.00 38.00 38.00 154 +0.00(+0.00%)
Nov 04, 2008 38.00 38.00 38.00 38.00 615,000 +4.50(+13.43%)
Oct 24, 2008 33.50 33.50 33.50 0 +0.00(+0.00%)
Oct 23, 2008 33.50 33.50 33.50 33.50 1,200 -2.00(-5.63%)
Oct 22, 2008 35.50 35.50 35.50 35.50 100 -1.45(-3.92%)
Oct 14, 2008 36.95 36.95 36.95 0 +0.00(+0.00%)
Oct 13, 2008 36.95 36.95 36.25 36.95 560 -0.06(-0.15%)
Oct 09, 2008 37.01 37.01 37.01 0 +0.00(+0.00%)
Oct 08, 2008 37.01 37.01 37.01 37.01 3,960 -0.49(-1.32%)
Oct 07, 2008 39.00 37.51 36.25 37.50 200,380 -1.50(-3.85%)
Oct 06, 2008 39.00 43.41 39.00 39.00 211,200 -10.65(-21.45%)
Oct 03, 2008 49.65 49.65 49.65 150 +0.00(+0.00%)
Oct 02, 2008 49.65 49.65 49.65 49.65 954,354 -2.26(-4.36%)
Oct 01, 2008 51.91 51.94 51.91 51.91 1,095,646 -5.16(-9.04%)
Sep 24, 2008 57.07 57.07 57.07 0 +0.00(+0.00%)
Sep 23, 2008 57.26 57.20 57.07 57.07 700,120 -0.19(-0.33%)
Sep 22, 2008 57.26 57.28 57.26 57.26 100,000 +5.36(+10.33%)
Sep 11, 2008 51.90 51.90 51.90 0 +0.00(+0.00%)
Sep 10, 2008 51.90 51.90 51.90 51.90 1,200 -0.35(-0.67%)
Sep 09, 2008 52.25 52.25 52.25 52.25 695 -2.60(-4.74%)
Sep 05, 2008 54.85 54.85 54.85 0 +0.00(+0.00%)
Sep 04, 2008 54.85 54.85 54.83 54.85 164,000 -0.65(-1.17%)
Sep 03, 2008 55.50 55.50 55.50 55.50 180 -0.70(-1.25%)
Aug 29, 2008 56.20 56.20 56.20 0 +0.00(+0.00%)
Aug 28, 2008 58.60 56.20 56.20 56.20 900 -2.40(-4.10%)
Aug 13, 2008 58.60 58.60 58.60 58.60 0 +0.00(+0.00%)
Aug 12, 2008 58.60 58.60 58.60 58.60 0 +0.00(+0.00%)
Aug 11, 2008 58.60 58.60 58.60 58.60 0 +0.00(+0.00%)
Aug 08, 2008 58.60 58.60 58.60 58.60 0 +0.00(+0.00%)
Aug 07, 2008 58.60 58.60 58.60 0 +0.00(+0.00%)
Aug 06, 2008 58.60 58.60 58.27 58.60 563,180 +0.89(+1.54%)
Aug 05, 2008 57.71 57.71 57.71 57.71 0 +0.00(+0.00%)
Aug 04, 2008 57.71 57.71 57.71 57.71 0 +0.00(+0.00%)
Aug 01, 2008 57.71 57.71 57.71 57.71 0 +0.00(+0.00%)
Jul 31, 2008 57.71 57.71 57.71 57.71 0 +0.00(+0.00%)
Jul 30, 2008 57.71 57.71 57.71 57.71 0 +0.00(+0.00%)
Jul 29, 2008 57.71 57.74 57.12 57.71 120,000 +2.35(+4.24%)
Jul 28, 2008 55.36 55.36 55.36 55.36 0 +0.00(+0.00%)
Jul 25, 2008 55.36 55.36 55.36 55.36 0 +0.00(+0.00%)
Jul 24, 2008 55.36 55.36 55.36 55.36 280,000 +0.00(+0.00%)
Jul 23, 2008 55.36 55.36 55.36 55.36 0 +0.00(+0.00%)
Jul 22, 2008 55.36 55.36 55.36 55.36 0 +0.00(+0.00%)
Jul 21, 2008 55.36 55.36 55.36 55.36 0 +0.00(+0.00%)
Jul 18, 2008 55.36 55.37 55.36 55.36 90,000 +0.16(+0.29%)
Jul 17, 2008 52.30 55.20 55.10 55.20 2,800 +2.90(+5.54%)
Jul 16, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 15, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 14, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 11, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 10, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 09, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 08, 2008 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 07, 2008 52.30 52.30 52.30 52.30 420 +0.65(+1.26%)
Jul 04, 2008 51.65 51.65 51.65 51.65 300 +0.00(+0.00%)
Jul 03, 2008 51.65 51.65 51.65 51.65 300 -0.65(-1.24%)
Jul 02, 2008 52.30 52.30 52.30 52.30 179 +1.85(+3.67%)
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.