SAP: Historical Prices for SAP AG ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.81	47.99	47.48	47.74	944,900	47.74
19-Nov-09	48.30	48.30	47.69	48.20	1,226,300	48.20
18-Nov-09	49.36	49.39	48.69	48.98	1,231,600	48.98
17-Nov-09	49.12	49.28	48.61	49.09	1,347,600	49.09
16-Nov-09	48.78	49.17	48.72	48.93	1,187,300	48.93
13-Nov-09	47.80	48.24	47.45	48.10	834,500	48.10
12-Nov-09	47.97	48.26	47.22	47.33	1,025,700	47.33
11-Nov-09	47.79	48.16	47.52	47.70	1,600,700	47.70
10-Nov-09	46.95	47.12	46.73	46.94	1,627,500	46.94
9-Nov-09	46.87	47.31	46.78	47.18	1,199,000	47.18
6-Nov-09	46.66	47.33	46.54	46.71	890,700	46.71
5-Nov-09	47.21	47.59	46.84	47.09	1,267,800	47.09
4-Nov-09	46.88	47.38	46.42	46.48	2,362,900	46.48
3-Nov-09	46.04	46.63	45.97	46.60	2,113,200	46.60
2-Nov-09	45.89	46.97	45.39	46.00	1,822,600	46.00
30-Oct-09	46.62	46.73	45.14	45.27	2,402,300	45.27
29-Oct-09	46.73	47.14	46.34	47.01	2,196,700	47.01
28-Oct-09	47.22	47.51	45.92	46.11	6,579,800	46.11
27-Oct-09	50.99	51.33	50.57	51.17	1,661,800	51.17
26-Oct-09	51.53	51.92	50.54	50.96	1,620,200	50.96
23-Oct-09	52.25	52.32	51.38	51.75	1,445,600	51.75
22-Oct-09	51.43	51.96	51.15	51.81	1,635,300	51.81
21-Oct-09	52.22	52.73	51.95	52.04	1,291,000	52.04
20-Oct-09	52.19	52.19	51.55	51.81	886,500	51.81
19-Oct-09	52.06	52.58	51.91	52.37	1,831,600	52.37
16-Oct-09	51.13	51.76	50.95	51.51	980,000	51.51
15-Oct-09	51.86	52.15	51.75	52.09	1,085,600	52.09
14-Oct-09	52.31	52.44	52.12	52.35	1,049,300	52.35
13-Oct-09	51.40	51.62	51.07	51.39	1,264,100	51.39
12-Oct-09	51.36	51.64	51.13	51.25	734,200	51.25
9-Oct-09	50.87	51.06	50.64	50.93	874,400	50.93
8-Oct-09	50.55	51.00	50.39	50.73	1,744,000	50.73
7-Oct-09	49.10	49.25	48.81	48.96	486,000	48.96
6-Oct-09	48.78	49.07	48.59	48.85	878,800	48.85
5-Oct-09	48.18	48.80	48.13	48.64	917,000	48.64
2-Oct-09	48.04	48.52	48.02	48.36	1,108,700	48.36
1-Oct-09	48.97	49.03	48.32	48.40	1,861,200	48.40
30-Sep-09	48.78	49.34	48.24	48.87	2,391,400	48.87
29-Sep-09	48.39	48.54	48.05	48.26	1,995,000	48.26
28-Sep-09	48.60	49.03	48.54	48.78	2,100,800	48.78
25-Sep-09	49.10	49.38	48.74	48.74	1,401,500	48.74
24-Sep-09	50.12	50.14	49.00	49.21	1,347,000	49.21
23-Sep-09	50.89	50.91	49.88	49.98	1,271,200	49.98
22-Sep-09	51.18	51.25	50.80	51.14	528,100	51.14
21-Sep-09	50.16	50.71	50.00	50.47	915,300	50.47
18-Sep-09	50.24	50.57	49.94	50.38	994,000	50.38
17-Sep-09	50.05	50.44	49.92	50.01	2,743,800	50.01
16-Sep-09	50.93	51.04	50.52	50.75	2,949,200	50.75
15-Sep-09	51.31	51.47	50.88	51.19	1,484,200	51.19
14-Sep-09	51.15	51.76	51.08	51.70	874,800	51.70
11-Sep-09	51.42	51.73	51.07	51.28	1,796,800	51.28
10-Sep-09	50.83	51.68	50.55	51.52	1,725,600	51.52
9-Sep-09	49.35	50.76	49.13	50.48	2,524,200	50.48
8-Sep-09	48.98	49.13	48.65	49.13	799,500	49.13
4-Sep-09	48.02	48.81	47.95	48.72	611,200	48.72
3-Sep-09	48.30	48.45	47.91	48.40	851,700	48.40
2-Sep-09	48.26	48.82	48.10	48.56	905,200	48.56
1-Sep-09	48.54	49.13	47.77	47.83	838,000	47.83
31-Aug-09	48.75	48.95	48.53	48.76	792,600	48.76
28-Aug-09	49.07	49.12	48.54	48.85	1,236,800	48.85
27-Aug-09	48.09	49.15	47.59	49.01	1,003,000	49.01
26-Aug-09	47.81	47.94	47.41	47.68	350,400	47.68
25-Aug-09	47.71	48.22	47.61	47.84	486,800	47.84
24-Aug-09	47.54	48.02	47.31	47.46	644,100	47.46
21-Aug-09	47.34	47.73	47.13	47.69	1,037,700	47.69
20-Aug-09	46.55	46.94	46.50	46.83	356,300	46.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions