SAP

SAP Historical Data

SAP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 143.72 -0.62 -0.43% 143.32 144.17 143.08 709,422
Jul 29 2021 144.34 1.37 0.96% 143.65 144.65 143.63 499,032
Jul 28 2021 142.97 1.55 1.1% 141.66 143.33 141.2179 642,902
Jul 27 2021 141.42 2.76 1.99% 141.65 141.77 140.05 829,696
Jul 26 2021 138.66 -0.11 -0.08% 139.09 139.34 138.26 685,816
Jul 23 2021 138.77 -0.56 -0.4% 140.01 140.06 138.04 821,743
Jul 22 2021 139.33 0.47 0.34% 138.39 140.27 138.39 847,959
Jul 21 2021 138.86 -5.24 -3.64% 136.33 140.19 136.09 2,498,744
Jul 20 2021 144.10 -0.71 -0.49% 142.65 144.54 142.52 1,080,721
Jul 19 2021 144.81 -2.84 -1.92% 144.83 145.38 144.20 587,073
Jul 16 2021 147.65 -0.04 -0.03% 148.61 148.80 147.35 393,233
Jul 15 2021 147.69 -2.51 -1.67% 148.32 148.79 147.33 435,045
Jul 14 2021 150.20 0.60 0.4% 150.18 150.63 149.12 547,119
Jul 13 2021 149.60 0.64 0.43% 148.77 150.60 148.725 611,282
Jul 12 2021 148.96 0.85 0.57% 148.38 149.59 147.87 589,093
Jul 09 2021 148.11 2.00 1.37% 146.53 148.28 146.26 503,725
Jul 08 2021 146.11 -1.58 -1.07% 144.44 146.68 144.34 966,197
Jul 07 2021 147.69 5.98 4.22% 147.69 147.81 145.72 927,026
Jul 06 2021 141.71 -0.01 -0.01% 142.55 143.00 141.06 426,309
Jul 05 2021 141.72 0.00 +0.00% 140.84 141.77 140.6283 0
Jul 02 2021 141.72 1.21 0.86% 140.84 141.77 140.6283 256,545
Jul 01 2021 140.51 0.05 0.04% 140.08 140.96 139.77 413,287
Jun 30 2021 140.46 -2.37 -1.66% 141.52 141.95 140.1238 421,761
Jun 29 2021 142.83 1.36 0.96% 142.88 143.09 142.26 332,947
Jun 28 2021 141.47 1.11 0.79% 141.42 141.81 140.85 406,405
Jun 25 2021 140.36 -0.87 -0.62% 140.94 141.12 140.0325 326,771
Jun 24 2021 141.23 2.52 1.82% 141.66 142.35 140.99 708,954
Jun 23 2021 138.71 -2.53 -1.79% 140.86 141.16 138.61 472,215
Jun 22 2021 141.24 0.46 0.33% 140.05 141.36 139.74 584,086
Jun 21 2021 140.78 0.60 0.43% 140.82 141.05 139.70 730,458
Jun 18 2021 140.18 -1.63 -1.15% 140.71 140.97 139.63 847,095
Jun 17 2021 141.81 -0.71 -0.5% 140.64 142.35 140.58 426,464
Jun 16 2021 142.52 -1.70 -1.18% 144.725 145.15 141.97 615,800
Jun 15 2021 144.22 -1.62 -1.11% 146.20 146.29 143.76 879,295
Jun 14 2021 145.84 2.33 1.62% 145.00 145.96 144.55 611,705
Jun 11 2021 143.51 1.56 1.1% 142.25 143.56 142.24 409,257
Jun 10 2021 141.95 1.98 1.41% 140.21 142.00 139.95 505,768
Jun 09 2021 139.97 -1.70 -1.2% 140.64 141.31 139.84 485,087
Jun 08 2021 141.67 0.76 0.54% 142.73 142.85 141.255 545,283
Jun 07 2021 140.91 1.03 0.74% 140.79 141.27 140.58 279,834
Jun 04 2021 139.88 2.04 1.48% 139.06 139.88 138.78 234,361
Jun 03 2021 137.84 -1.30 -0.93% 137.89 138.40 137.48 681,427
Jun 02 2021 139.14 -0.89 -0.64% 138.96 140.06 138.885 615,724
Jun 01 2021 140.03 0.10 0.07% 141.20 141.279 139.52 449,289
May 31 2021 139.93 0.00 +0.00% 140.00 140.92 139.82 0
May 28 2021 139.93 1.58 1.14% 140.00 140.92 139.82 485,435
May 27 2021 138.35 -3.20 -2.26% 139.71 139.75 138.30 713,748
May 26 2021 141.55 0.57 0.4% 141.91 142.22 141.04 324,657
May 25 2021 140.98 -0.46 -0.33% 141.24 141.54 140.53 435,503
May 24 2021 141.44 1.59 1.14% 141.18 142.12 141.08 371,535
May 21 2021 139.85 -0.32 -0.23% 140.32 140.60 139.59 335,317
May 20 2021 140.17 3.07 2.24% 137.94 140.805 137.81 474,986
May 19 2021 137.10 -0.90 -0.65% 136.22 137.3138 135.66 848,765
May 18 2021 138.00 0.64 0.47% 137.95 138.89 137.70 512,759
May 17 2021 137.36 -1.46 -1.05% 137.54 137.94 136.97 493,581
May 14 2021 138.82 3.59 2.65% 137.11 138.90 136.73 690,827
May 13 2021 135.23 -0.27 -0.2% 135.56 136.11 134.57 611,044
May 12 2021 135.50 -2.33 -1.69% 136.19 137.14 135.12 704,952
May 11 2021 137.83 -1.69 -1.21% 136.59 138.19 136.36 1,113,784
May 10 2021 139.52 -2.22 -1.57% 140.89 141.06 139.34 832,653
May 07 2021 141.74 0.07 0.05% 141.92 142.73 141.44 695,334
May 06 2021 141.67 3.52 2.55% 140.28 141.68 139.55 890,109
May 05 2021 138.15 1.43 1.05% 139.15 139.44 137.91 517,111
May 04 2021 136.72 -4.30 -3.05% 138.09 138.52 135.45 1,201,674
May 03 2021 141.02 1.08 0.77% 141.30 141.84 140.6125 589,185


Your Recent History
NYSE
SAP
SAP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.