Quantcast

SAP SE ADS Historical Stock Prices

SAP 
$127.65
*  
1.16
0.9%
Get SAP Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading SAP now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SAP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 128.09 128.1717 127.39 127.65 422,012
06/14/2019 128.08 128.1717 127.39 127.65 426,575
06/13/2019 129.37 129.38 128.4 128.81 451,692
06/12/2019 127.78 128.67 127.76 128.31 899,931
06/11/2019 129.58 129.7 127.76 128.38 562,018
06/10/2019 129.77 130.67 129.42 129.43 348,623
06/07/2019 128.24 129.7999 127.97 129.64 808,060
06/06/2019 125.48 126.84 125.16 126.49 914,606
06/05/2019 127.26 127.3 125.625 126.26 813,925
06/04/2019 123.99 125.88 123.24 125.83 1,238,488
06/03/2019 124.43 124.7 122.12 122.84 970,498
05/31/2019 123.31 123.5 122.856 123.08 684,312
05/30/2019 124.2 125.27 124.15 124.92 405,146
05/29/2019 124.94 124.94 123.6 124.25 639,984
05/28/2019 126.63 127.47 125.96 126 500,539
05/24/2019 127.61 127.92 127.27 127.51 271,150
05/23/2019 126.97 127.01 125.91 126.6 431,184
05/22/2019 127.96 129 127.71 128.7 695,595
05/21/2019 127.28 127.71 126.66 126.91 705,594
05/20/2019 124.78 125.73 124.28 125.19 1,040,178
05/17/2019 128.14 128.67 127.22 127.36 455,544
05/16/2019 127.72 130.11 127.68 129.11 751,451
05/15/2019 124.4 126.86 124.37 126.17 936,872
05/14/2019 123.64 125.68 123.59 125.2 924,770
05/13/2019 124.37 124.64 123.15 123.24 509,497
05/10/2019 124.76 125.8 123.39 125.75 867,362
05/09/2019 124.3 124.7 123.21 124.37 1,096,570
05/08/2019 123.73 124.76 123.48 124.3 674,217
05/07/2019 124.84 125.05 122.76 123.47 707,502
05/06/2019 125.22 126.56 125.08 126.42 408,282
05/03/2019 126.49 127.525 126.11 127.4 441,082
05/02/2019 127.07 127.5 125.65 125.98 721,501
05/01/2019 129.06 129.95 127.83 127.86 748,598
04/30/2019 127.53 128.9 127.53 128.86 903,620
04/29/2019 127.06 129.2 127.02 129.05 1,894,787
04/26/2019 128.52 128.53 127.42 127.48 1,387,206
04/25/2019 127.06 129.29 126.86 129.05 2,788,412
04/24/2019 125.82 130.1572 125.61 129.08 4,694,126
04/23/2019 113.54 114.9 113.52 114.8 770,736
04/22/2019 112.65 114 112.65 113.79 418,071
04/18/2019 112.8 113.35 112.48 112.97 485,526
04/17/2019 112.8 112.8 112.01 112.31 881,021
04/16/2019 112.22 112.25 111.1 111.2 1,081,420
04/15/2019 112.26 113.12 112.22 112.8 637,988
04/12/2019 112.66 112.66 112.18 112.32 354,076
04/11/2019 112.18 112.39 111.85 112.33 508,123
04/10/2019 111.93 112.39 111.61 112.27 834,057
04/09/2019 111.4 111.48 110.28 110.37 1,094,489
04/08/2019 114.37 114.95 113.77 114.93 868,482
04/05/2019 114.5 115.04 114.47 114.61 686,550
04/04/2019 117.24 117.36 115.76 115.95 1,130,824
04/03/2019 116.67 116.99 116.4 116.43 688,806
04/02/2019 115.67 115.91 115.3 115.81 581,968
04/01/2019 115.77 115.95 115.39 115.82 973,235
03/29/2019 116.08 116.15 115.12 115.46 1,325,679
03/28/2019 114.32 114.59 113.58 114.21 1,867,893
03/27/2019 113.69 114.01 112.65 113.56 1,173,076
03/26/2019 113.07 113.97 112.87 113.93 1,122,972
03/25/2019 111.41 111.92 111.06 111.6 348,022
03/22/2019 112.67 113.11 111.085 111.72 780,027
03/21/2019 113.31 114.5 113.24 114.43 385,045
03/20/2019 113.79 114.91 113.39 114.53 679,558
03/19/2019 113.33 113.74 112.98 113.44 506,113
03/18/2019 111.99 112.34 111.53 112.14 429,562
03/15/2019 111.64 112.77 111.62 112.49 769,114
03/14/2019 109.33 109.74 108.91 109.52 394,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio