SAP

Sap Historical Data

SAP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 103.50 0.14 0.14% 103.34 104.78 102.88 2,283,786
Mar 01 2021 103.36 1.30 1.27% 103.32 104.18 102.24 2,424,029
Feb 26 2021 102.06 -0.66 -0.64% 101.00 103.32 100.54 3,570,702
Feb 25 2021 102.72 -0.50 -0.48% 104.70 104.84 102.18 2,288,703
Feb 24 2021 103.22 0.32 0.31% 102.34 103.60 102.18 1,945,024
Feb 23 2021 102.90 -1.00 -0.96% 103.78 103.86 100.46 3,507,205
Feb 22 2021 103.90 -1.04 -0.99% 104.00 104.50 102.92 2,407,163
Feb 19 2021 104.94 -1.30 -1.22% 106.28 106.46 104.76 3,084,644
Feb 18 2021 106.24 1.82 1.74% 104.16 106.24 104.12 3,010,056
Feb 17 2021 104.42 -3.92 -3.62% 107.60 107.64 104.22 3,723,507
Feb 16 2021 108.34 -0.50 -0.46% 109.00 109.00 107.90 1,671,300
Feb 15 2021 108.84 0.00 +0.00% 109.06 109.18 108.28 0.00
Feb 15 2021 108.84 0.28 0.26% 109.06 109.18 108.28 1,397,921
Feb 12 2021 108.56 -0.94 -0.86% 108.54 108.80 107.78 1,944,941
Feb 11 2021 109.50 2.22 2.07% 107.40 109.50 107.10 2,086,083
Feb 10 2021 107.28 -1.60 -1.47% 108.68 108.68 106.42 2,256,363
Feb 09 2021 108.88 -0.08 -0.07% 108.96 109.22 107.82 1,636,590
Feb 08 2021 108.96 0.48 0.44% 109.16 109.80 108.68 1,738,462
Feb 05 2021 108.48 -1.80 -1.63% 110.96 110.96 108.24 2,471,257
Feb 04 2021 110.28 0.00 +0.00% 108.20 110.70 108.08 0.00
Feb 04 2021 110.28 1.52 1.4% 108.20 110.70 108.08 2,638,688
Feb 03 2021 108.76 0.50 0.46% 108.50 109.44 107.90 2,555,557
Feb 02 2021 108.26 1.22 1.14% 107.60 108.56 107.58 2,729,353
Feb 01 2021 107.04 2.24 2.14% 106.00 108.12 105.50 2,940,295
Jan 29 2021 104.80 -3.50 -3.23% 108.20 109.04 104.80 4,982,821
Jan 28 2021 108.30 -1.34 -1.22% 108.30 109.02 106.12 3,390,381
Jan 27 2021 109.64 -0.34 -0.31% 110.84 111.94 108.12 4,689,464
Jan 26 2021 109.98 4.46 4.23% 105.82 110.00 105.46 4,297,991
Jan 25 2021 105.52 0.82 0.78% 105.16 105.74 103.80 3,204,268
Jan 22 2021 104.70 -0.22 -0.21% 104.44 104.80 103.12 2,571,192
Jan 21 2021 104.92 0.06 0.06% 105.50 106.06 104.54 2,136,404
Jan 20 2021 104.86 0.96 0.92% 105.00 105.48 104.12 2,631,285
Jan 19 2021 103.90 0.66 0.64% 104.10 104.44 103.24 2,676,831
Jan 18 2021 103.24 -0.28 -0.27% 103.06 104.04 102.70 2,176,600
Jan 15 2021 103.52 -0.68 -0.65% 105.00 106.76 102.86 5,733,895
Jan 14 2021 104.20 -1.16 -1.1% 105.16 105.42 103.48 3,522,890
Jan 13 2021 105.36 -0.38 -0.36% 105.78 106.04 104.46 2,650,567
Jan 12 2021 105.74 -0.30 -0.28% 106.50 106.94 105.64 2,349,072
Jan 11 2021 106.04 -0.14 -0.13% 106.30 106.74 105.00 2,910,670
Jan 08 2021 106.18 1.66 1.59% 105.14 106.72 105.04 3,068,744
Jan 07 2021 104.52 -0.96 -0.91% 105.58 105.70 104.04 3,176,143
Jan 06 2021 105.48 0.44 0.42% 105.14 106.26 103.60 3,018,802
Jan 05 2021 105.04 -0.28 -0.27% 104.98 106.20 104.46 2,798,888
Jan 04 2021 105.32 -1.90 -1.77% 108.10 108.50 104.78 2,928,515
Jan 01 2021 107.22 0.00 +0.00% 106.94 107.68 106.58 0.00
Dec 31 2020 107.22 0.00 +0.00% 106.94 107.68 106.58 0.00
Dec 30 2020 107.22 0.00 +0.00% 106.94 107.68 106.58 0.00
Dec 30 2020 107.22 0.42 0.39% 106.94 107.68 106.58 1,526,766
Dec 29 2020 106.80 1.54 1.46% 107.00 107.94 106.66 2,479,039
Dec 28 2020 105.26 0.00 +0.00% 105.10 106.12 104.66 0.00
Dec 28 2020 105.26 1.50 1.45% 105.10 106.12 104.66 2,057,725
Dec 25 2020 103.76 0.00 +0.00% 104.08 104.20 103.22 0.00
Dec 24 2020 103.76 0.00 +0.00% 104.08 104.20 103.22 0.00
Dec 23 2020 103.76 0.14 0.14% 104.08 104.20 103.22 1,628,435
Dec 22 2020 103.62 2.16 2.13% 102.10 103.96 101.90 2,628,214
Dec 21 2020 101.46 -2.80 -2.69% 102.06 102.52 100.08 3,958,655
Dec 18 2020 104.26 -0.74 -0.7% 105.08 106.28 103.38 11,530,301
Dec 17 2020 105.00 2.20 2.14% 103.54 105.08 103.00 4,064,972
Dec 16 2020 102.80 2.12 2.11% 101.14 102.80 100.48 3,282,115
Dec 15 2020 100.68 0.75 0.75% 100.46 101.46 100.10 2,635,245
Dec 14 2020 99.93 0.18 0.18% 100.20 100.56 98.69 3,244,975
Dec 11 2020 99.75 -1.43 -1.41% 101.22 101.22 99.07 2,898,929
Dec 10 2020 101.18 -1.28 -1.25% 102.00 102.46 99.72 3,176,748
Dec 09 2020 102.46 0.38 0.37% 102.72 103.60 102.02 3,008,739
Dec 08 2020 102.08 0.36 0.35% 101.70 102.08 101.04 2,271,543
Dec 07 2020 101.72 -1.06 -1.03% 102.80 102.80 101.12 2,416,933
Dec 04 2020 102.78 1.88 1.86% 101.00 102.82 100.78 2,577,941
Dec 03 2020 100.90 -0.40 -0.39% 101.60 101.90 99.98 2,525,876


Your Recent History
XE
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.