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 (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 61.27 | 61.27 | 60.99 | 60.99 | 176,000 | -1.27(-2.05%) |
Oct 28, 2011 | 62.27 | 62.27 | 62.27 | 62.27 | 24,000 | -0.73(-1.17%) |
Oct 27, 2011 | 61.92 | 63.00 | 61.92 | 63.00 | 301,232 | +3.35(+5.62%) |
Oct 25, 2011 | 59.65 | 59.65 | 59.65 | 0 | +2.85(+5.02%) | |
Oct 19, 2011 | 56.80 | 56.80 | 56.80 | 0 | -1.61(-2.76%) | |
Oct 18, 2011 | 57.49 | 58.41 | 57.49 | 58.41 | 35,200 | +2.66(+4.77%) |
Oct 12, 2011 | 55.75 | 55.75 | 55.75 | 0 | +4.25(+8.25%) | |
Sep 29, 2011 | 51.50 | 51.50 | 51.50 | 0 | -0.25(-0.48%) | |
Sep 28, 2011 | 51.75 | 51.75 | 51.75 | 51.75 | 740 | +2.44(+4.95%) |
Sep 23, 2011 | 49.31 | 49.31 | 49.31 | 49.31 | 95,000 | -1.09(-2.16%) |
Sep 14, 2011 | 50.40 | 50.40 | 50.40 | 100,000 | +0.90(+1.82%) | |
Sep 13, 2011 | 48.81 | 49.50 | 48.81 | 49.50 | 400 | +1.65(+3.45%) |
Sep 12, 2011 | 47.85 | 47.85 | 47.85 | 47.85 | 200 | -3.93(-7.59%) |
Sep 08, 2011 | 51.78 | 51.78 | 51.78 | 0 | -0.74(-1.41%) | |
Sep 07, 2011 | 52.52 | 52.52 | 52.52 | 52.52 | 200 | +2.26(+4.50%) |
Sep 06, 2011 | 50.26 | 50.26 | 50.26 | 50.26 | 200 | -2.03(-3.88%) |
Sep 02, 2011 | 52.29 | 52.29 | 52.29 | 52.29 | 400 | -1.56(-2.90%) |
Sep 01, 2011 | 53.85 | 53.85 | 53.85 | 53.85 | 1,730 | -0.56(-1.04%) |
Aug 31, 2011 | 54.41 | 54.41 | 54.41 | 54.41 | 1,680 | +0.49(+0.92%) |
Aug 29, 2011 | 53.92 | 53.92 | 53.92 | 0 | +1.26(+2.39%) | |
Aug 26, 2011 | 51.78 | 52.66 | 51.78 | 52.66 | 90,200 | +1.76(+3.46%) |
Aug 25, 2011 | 51.35 | 51.35 | 50.90 | 50.90 | 400 | +0.10(+0.20%) |
Aug 23, 2011 | 50.80 | 50.80 | 50.80 | 0 | +1.45(+2.94%) | |
Aug 22, 2011 | 50.20 | 50.20 | 49.35 | 49.35 | 760 | -2.97(-5.68%) |
Aug 17, 2011 | 52.32 | 52.32 | 52.32 | 0 | -0.58(-1.09%) | |
Aug 12, 2011 | 52.90 | 52.90 | 52.90 | 0 | +1.76(+3.44%) | |
Aug 10, 2011 | 51.14 | 51.14 | 51.14 | 0 | -2.51(-4.68%) | |
Aug 09, 2011 | 53.20 | 53.65 | 52.79 | 53.65 | 730 | -0.87(-1.60%) |
Aug 05, 2011 | 54.52 | 54.52 | 54.52 | 0 | -2.10(-3.71%) | |
Aug 04, 2011 | 57.37 | 57.37 | 56.62 | 56.62 | 48,274 | -2.92(-4.90%) |
Aug 03, 2011 | 59.54 | 59.54 | 59.54 | 59.54 | 200 | +0.02(+0.03%) |
Aug 02, 2011 | 60.00 | 60.00 | 59.50 | 59.52 | 130,400 | -3.33(-5.29%) |
Jul 27, 2011 | 62.85 | 62.85 | 62.85 | 0 | -1.35(-2.10%) | |
Jul 26, 2011 | 60.30 | 64.37 | 60.30 | 64.20 | 434,700 | +4.52(+7.57%) |
Jul 21, 2011 | 59.68 | 59.68 | 59.68 | 0 | +1.41(+2.41%) | |
Jul 20, 2011 | 48.46 | 58.60 | 58.27 | 58.27 | 160,700 | +1.57(+2.78%) |
Jul 18, 2011 | 56.70 | 56.70 | 56.70 | 0 | -1.40(-2.41%) | |
Jul 15, 2011 | 58.10 | 58.10 | 58.10 | 58.10 | 1,700 | -2.80(-4.60%) |
Jul 05, 2011 | 60.90 | 60.90 | 60.90 | 0 | +2.67(+4.59%) | |
Jun 24, 2011 | 58.23 | 58.23 | 58.23 | 0 | -0.69(-1.17%) | |
Jun 23, 2011 | 58.92 | 58.92 | 58.92 | 58.92 | 7,500 | -1.58(-2.61%) |
Jun 22, 2011 | 60.50 | 60.50 | 60.50 | 60.50 | 25,000 | +0.11(+0.18%) |
Jun 17, 2011 | 60.39 | 60.39 | 60.39 | 0 | -0.49(-0.80%) | |
Jun 08, 2011 | 60.88 | 60.88 | 60.88 | 0 | -1.22(-1.96%) | |
Jun 07, 2011 | 62.10 | 62.10 | 62.10 | 62.10 | 70,000 | +1.37(+2.26%) |
May 25, 2011 | 60.73 | 60.73 | 60.73 | 0 | +0.14(+0.23%) | |
May 24, 2011 | 60.74 | 60.74 | 60.59 | 60.59 | 80,573,000 | -1.85(-2.96%) |
May 13, 2011 | 62.44 | 62.44 | 62.44 | 0 | -0.12(-0.19%) | |
May 11, 2011 | 62.56 | 62.56 | 62.56 | 0 | -1.04(-1.64%) | |
May 10, 2011 | 63.60 | 63.60 | 63.60 | 63.60 | 84,000 | +1.15(+1.84%) |
May 09, 2011 | 62.45 | 62.45 | 62.45 | 62.45 | 10,000 | -0.75(-1.19%) |
May 06, 2011 | 63.20 | 63.20 | 63.20 | 63.20 | 25,000 | +1.65(+2.68%) |
May 05, 2011 | 61.55 | 61.55 | 61.55 | 61.55 | 200 | -2.62(-4.08%) |
May 04, 2011 | 64.17 | 64.17 | 64.17 | 64.17 | 200 | +0.32(+0.50%) |
Apr 28, 2011 | 63.85 | 63.85 | 63.85 | 0 | -3.93(-5.80%) | |
Apr 27, 2011 | 67.06 | 67.78 | 67.00 | 67.78 | 1,500 | +1.10(+1.65%) |
Apr 21, 2011 | 66.68 | 66.68 | 66.68 | 0 | +3.78(+6.01%) | |
Apr 18, 2011 | 62.90 | 62.90 | 62.90 | 62.90 | 0 | +0.92(+1.48%) |
Apr 04, 2011 | 61.98 | 61.98 | 61.98 | 61.98 | 0 | +1.96(+3.27%) |
Mar 28, 2011 | 60.02 | 60.02 | 60.02 | 60,600 | -1.13(-1.85%) | |
Mar 25, 2011 | 61.15 | 61.15 | 61.15 | 61.15 | 150,000 | +3.23(+5.58%) |
Mar 22, 2011 | 57.92 | 57.92 | 57.92 | 57.92 | 0 | +1.23(+2.17%) |
Mar 15, 2011 | 56.69 | 56.69 | 56.69 | 56.69 | 0 | -3.53(-5.86%) |
Mar 02, 2011 | 60.22 | 60.22 | 60.22 | 60.22 | 50,000 | -1.03(-1.68%) |
Feb 28, 2011 | 61.25 | 61.25 | 61.25 | 0 | +2.00(+3.38%) | |
Feb 23, 2011 | 59.25 | 59.25 | 59.25 | 0 | -1.05(-1.74%) | |
Feb 18, 2011 | 60.30 | 60.30 | 60.30 | 0 | +0.87(+1.47%) | |
Feb 15, 2011 | 59.43 | 59.43 | 59.43 | 0 | -0.82(-1.37%) | |
Feb 11, 2011 | 60.25 | 60.25 | 60.25 | 0 | +0.85(+1.43%) | |
Feb 10, 2011 | 59.30 | 59.40 | 59.30 | 59.40 | 350 | +0.15(+0.25%) |
Feb 09, 2011 | 59.50 | 59.50 | 59.25 | 59.25 | 317 | +0.20(+0.34%) |
Feb 07, 2011 | 59.05 | 59.05 | 59.05 | 0 | +0.49(+0.84%) | |
Feb 03, 2011 | 58.56 | 58.56 | 58.56 | 0 | -0.82(-1.38%) | |
Feb 02, 2011 | 59.38 | 59.38 | 59.38 | 59.38 | 441,154 | +1.00(+1.70%) |
Feb 01, 2011 | 58.38 | 58.38 | 58.38 | 58.38 | 31,738 | +0.13(+0.23%) |
Jan 28, 2011 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +1.25(+2.19%) |
Jan 27, 2011 | 57.10 | 57.25 | 57.00 | 57.00 | 3,295 | +0.80(+1.42%) |
Jan 26, 2011 | 56.08 | 56.20 | 56.08 | 56.20 | 239 | +1.05(+1.90%) |
Jan 25, 2011 | 55.15 | 55.15 | 55.15 | 55.15 | 140 | +0.50(+0.91%) |
Jan 24, 2011 | 54.65 | 54.65 | 54.65 | 54.65 | 1,499 | +0.40(+0.74%) |
Jan 20, 2011 | 54.25 | 54.25 | 54.25 | 0 | +0.60(+1.12%) | |
Jan 14, 2011 | 53.65 | 53.65 | 53.65 | 0 | -0.60(-1.11%) | |
Jan 13, 2011 | 54.15 | 54.25 | 54.15 | 54.25 | 138,200 | +4.23(+8.45%) |
Jan 11, 2011 | 50.02 | 50.02 | 50.02 | 350,000 | +0.59(+1.18%) | |
Jan 07, 2011 | 49.44 | 49.44 | 49.44 | 0 | -0.72(-1.43%) | |
Jan 06, 2011 | 50.23 | 50.23 | 50.15 | 50.16 | 450,000 | +0.08(+0.15%) |
Jan 05, 2011 | 49.90 | 50.20 | 49.90 | 50.08 | 701 | -0.77(-1.51%) |
Jan 04, 2011 | 50.85 | 50.85 | 50.85 | 50.85 | 200 | +0.17(+0.34%) |
Dec 31, 2010 | 50.68 | 50.68 | 50.68 | 0 | +0.43(+0.86%) | |
Dec 30, 2010 | 50.39 | 50.39 | 50.25 | 50.25 | 600 | +0.15(+0.30%) |
Dec 23, 2010 | 50.10 | 50.10 | 50.10 | 0 | +0.15(+0.30%) | |
Dec 21, 2010 | 49.95 | 49.95 | 49.95 | 0 | -0.04(-0.09%) | |
Dec 17, 2010 | 49.99 | 49.99 | 49.99 | 0 | +0.70(+1.41%) | |
Dec 16, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 480 | -0.55(-1.10%) |
Dec 14, 2010 | 49.85 | 49.85 | 49.85 | 0 | +0.30(+0.61%) | |
Dec 13, 2010 | 49.55 | 49.55 | 49.55 | 49.55 | 200 | +0.40(+0.81%) |
Dec 07, 2010 | 49.15 | 49.15 | 49.15 | 0 | +0.24(+0.49%) | |
Dec 03, 2010 | 48.91 | 48.91 | 48.91 | 0 | +1.67(+3.54%) | |
Dec 02, 2010 | 47.24 | 47.24 | 47.24 | 47.24 | 300,000 | +0.01(+0.01%) |
Dec 01, 2010 | 47.23 | 47.23 | 47.23 | 47.23 | 200,000 | +0.23(+0.50%) |
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%) |
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.