Quantcast

SAP SE ADS Historical Stock Prices

SAP 
$121.18
*  
0.20
0.16%
Get SAP Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading SAP now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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.
16:00 121 121.20 120.44 121.18 544,117
06/15/2018 121.02 121.2 120.44 121.18 544,123
06/14/2018 120.66 121.945 120.54 121.38 536,113
06/13/2018 120.98 121.38 120.08 120.5 460,063
06/12/2018 120.58 120.79 119.99 120.19 755,486
06/11/2018 119.31 120.56 119.07 120.01 722,698
06/08/2018 118.07 119.07 117.52 118.75 911,738
06/07/2018 117.89 118.02 116.4445 116.93 1,074,812
06/06/2018 116.45 116.94 115.82 116.89 1,384,923
06/05/2018 116.17 116.44 115.34 115.67 640,748
06/04/2018 114.14 114.92 114.05 114.61 535,664
06/01/2018 114.46 114.46 113.18 113.73 518,115
05/31/2018 112.68 113.03 111.87 112.79 408,637
05/30/2018 111.88 112.65 110.99 112.4 671,289
05/29/2018 110.67 111.15 109.72 110.29 1,017,267
05/25/2018 113.68 114.26 113.54 114.03 2,068,317
05/24/2018 113.95 114.2597 112.94 114.03 1,999,181
05/23/2018 112.02 113.71 112.02 113.63 779,561
05/22/2018 113.4 113.86 112.88 113.11 650,038
05/21/2018 114.19 114.44 113.47 113.72 397,150
05/18/2018 112.49 113.33 112.12 113.24 1,224,772
05/17/2018 114.25 115.18 113.9621 114.55 532,487
05/16/2018 113.65 114.72 113.08 114.16 616,499
05/15/2018 113.46 113.97 112.6 113.64 524,664
05/14/2018 115.95 116.26 115 115.19 1,085,907
05/11/2018 115.92 116.43 115.68 116.18 548,960
05/10/2018 115.48 116.689 115.38 116.46 1,717,766
05/09/2018 114.73 115.36 114.3508 115.07 814,612
05/08/2018 113.99 115.1 113.87 114.8 982,788
05/07/2018 114.35 114.61 113.77 113.99 894,699
05/04/2018 112.62 114.21 112.57 114.02 896,318
05/03/2018 112.92 113.3 111.67 113.14 737,577
05/02/2018 112.52 112.74 111.72 111.98 984,760
05/01/2018 110.41 111.75 110.1698 111.72 896,481
04/30/2018 110.74 111.51 110.69 110.83 412,241
04/27/2018 111.38 111.57 110.54 111.35 946,447
04/26/2018 109.33 110.22 109.15 109.88 1,801,433
04/25/2018 108.58 109 107.61 108.89 1,009,209
04/24/2018 110.59 111.13 108.5 108.5 3,035,030
04/23/2018 106.45 106.72 105.57 105.98 1,179,648
04/20/2018 106.8 106.8 105.855 106 1,004,039
04/19/2018 108.86 109.07 107.09 107.87 900,300
04/18/2018 109.58 109.6 108.76 109.01 639,048
04/17/2018 108.45 109.63 108.32 109.44 587,220
04/16/2018 108.39 108.5 107.731 107.95 391,065
04/13/2018 108.54 108.62 107.86 108.13 483,491
04/12/2018 107.71 108.19 107.59 107.91 602,793
04/11/2018 107.31 107.995 106.8572 106.97 794,552
04/10/2018 107.98 108.36 107.26 107.74 973,224
04/09/2018 107.95 108.08 107.12 107.17 821,503
04/06/2018 105.84 106.45 105.06 105.36 598,560
04/05/2018 105.47 106.1 105.1 105.44 468,260
04/04/2018 102.37 104.75 102.33 104.47 690,339
04/03/2018 103.89 104.16 102.69 103.67 1,043,509
04/02/2018 105.08 105.18 102.42 103.29 452,366
03/29/2018 104.73 105.84 104.255 105.16 670,084
03/28/2018 103.95 105.2 103.54 103.98 1,044,167
03/27/2018 104.9 105.34 102.42 103.03 815,319
03/26/2018 104.71 105.12 102.75 104.83 627,496
03/23/2018 104.26 104.45 102.41 102.48 801,053
03/22/2018 104.72 105.41 103.87 103.94 929,749
03/21/2018 104.8 105.8458 104.73 105.1 693,945
03/20/2018 104.1 105.2 104.1 104.9 877,957
03/19/2018 106.16 106.26 105.2442 106.24 485,646
03/16/2018 107.48 108.25 107.29 107.52 578,378
03/15/2018 108.3 109 108.05 108.49 819,519
*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