SAP.DE Historical Prices | SAP Stock - Yahoo! UK & Ireland Finance

FTSE 100

0.40%

SAP AG (SAP.DE)

-XETRA

57.57 0.17(0.29%) 19 Jun 16:35

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
19 Jun 2013	58.00	58.00	57.14	57.57	2,491,700	57.57
18 Jun 2013	58.10	58.12	57.38	57.74	2,823,300	57.74
17 Jun 2013	57.43	58.30	57.35	58.20	2,329,000	58.20
14 Jun 2013	57.62	58.37	57.13	57.26	2,694,800	57.26
13 Jun 2013	56.57	57.35	55.74	57.24	3,750,100	57.24
12 Jun 2013	57.21	58.12	57.16	57.41	2,806,500	57.41
11 Jun 2013	58.35	58.36	57.15	57.65	4,074,900	57.65
10 Jun 2013	58.00	58.85	57.85	58.39	2,599,200	58.39
7 Jun 2013	57.48	58.13	56.38	58.02	4,018,100	58.02
6 Jun 2013	57.30	58.20	57.11	57.19	3,011,700	57.19
5 Jun 2013	57.43	57.71	56.59	57.20	3,507,600	57.20
4 Jun 2013	58.40	59.21	58.21	58.42	4,676,400	58.42
3 Jun 2013	57.60	59.33	57.36	57.91	3,568,800	57.91
31 May 2013	58.41	58.55	57.46	58.03	3,701,100	58.03
30 May 2013	58.50	59.04	58.23	58.68	2,585,800	58.68
29 May 2013	60.00	60.00	58.47	58.79	3,921,900	58.79
28 May 2013	60.00	60.53	59.76	60.20	3,165,100	60.20
27 May 2013	58.90	60.22	58.90	59.89	2,646,800	59.89
24 May 2013	60.54	60.66	58.57	58.68	5,566,800	58.68
23 May 2013	60.60	61.25	60.26	60.64	3,409,800	60.64
22 May 2013	61.97	62.20	61.23	62.00	2,928,000	62.00
21 May 2013	62.42	62.42	61.41	62.00	2,711,900	62.00
20 May 2013	62.99	63.13	61.99	62.55	1,645,500	62.55
17 May 2013	62.97	63.16	62.25	62.73	6,085,700	62.73
16 May 2013	63.52	64.06	62.84	62.98	2,925,100	62.98
15 May 2013	63.30	64.11	63.08	64.05	2,283,800	64.05
14 May 2013	63.44	64.25	63.01	64.03	2,127,300	64.03
13 May 2013	63.50	63.73	63.03	63.36	1,390,600	63.36
10 May 2013	62.84	63.74	62.70	63.30	2,463,300	63.30
9 May 2013	62.77	62.89	62.24	62.81	1,419,900	62.81
8 May 2013	62.34	63.98	61.91	62.84	3,313,800	62.84
7 May 2013	62.29	62.94	61.90	62.52	2,526,700	62.52
6 May 2013	62.13	62.35	61.67	62.03	1,535,400	62.03
3 May 2013	60.17	61.91	60.09	61.82	2,909,800	61.82
2 May 2013	60.16	60.42	59.75	60.30	3,279,200	60.30
1 May 2013	60.31	60.31	60.31	60.31	0	60.31
30 Apr 2013	60.22	60.73	59.87	60.31	2,396,300	60.31
29 Apr 2013	59.77	60.23	59.43	59.96	1,909,800	59.96
26 Apr 2013	60.25	60.62	59.54	59.75	2,451,000	59.75
25 Apr 2013	59.79	60.67	59.67	60.42	3,174,000	60.42
24 Apr 2013	57.81	59.53	57.81	59.53	3,604,300	59.53
23 Apr 2013	56.70	58.05	56.70	57.74	4,155,400	57.74
22 Apr 2013	57.90	58.10	56.81	57.11	3,313,000	57.11
19 Apr 2013	57.95	58.81	57.05	57.85	9,761,900	57.85
18 Apr 2013	59.05	59.81	58.84	59.63	3,786,600	59.63
17 Apr 2013	60.00	60.25	58.23	58.88	4,620,400	58.88
16 Apr 2013	59.00	60.03	58.97	59.43	3,046,400	59.43
15 Apr 2013	59.19	59.36	58.05	58.93	2,993,300	58.93
12 Apr 2013	59.29	59.66	58.62	59.30	3,769,700	59.30
11 Apr 2013	59.45	59.94	59.03	59.78	3,117,600	59.78
10 Apr 2013	59.31	59.79	58.81	59.78	3,292,100	59.78
9 Apr 2013	59.84	60.34	58.97	59.22	3,422,000	59.22
8 Apr 2013	58.91	60.38	58.55	60.01	3,443,200	60.01
5 Apr 2013	60.94	61.09	59.81	59.92	5,208,600	59.92
4 Apr 2013	62.90	62.95	61.61	61.72	2,571,900	61.72
3 Apr 2013	62.95	63.32	62.69	62.80	1,928,200	62.80
2 Apr 2013	62.72	63.27	62.58	63.12	2,294,300	63.12
1 Apr 2013	62.50	62.50	62.50	62.50	0	62.50
29 Mar 2013	62.50	62.50	62.50	62.50	0	62.50
28 Mar 2013	61.85	62.66	61.72	62.50	2,863,800	62.50
27 Mar 2013	62.54	62.86	61.41	61.65	3,115,000	61.65
26 Mar 2013	62.18	62.48	61.79	61.96	2,322,200	61.96
25 Mar 2013	62.99	63.56	62.20	62.21	3,385,700	62.21
22 Mar 2013	62.62	63.23	62.13	62.50	3,295,500	62.50
21 Mar 2013	63.21	63.30	62.57	62.96	3,686,700	62.96
20 Mar 2013	64.07	64.62	63.97	64.31	2,126,000	64.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On SAP.DE

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SAP AG (SAP.DE)