SAP Historical Prices | SAP AG ADS Stock

Dow

0.89% Nasdaq

1.26%

SAP AG (SAP)

-NYSE

78.69 0.18(0.23%) 4:07PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	78.51	78.92	78.39	78.69	1,300,500	78.69
May 1, 2013	79.82	80.21	78.73	78.87	721,400	78.87
Apr 30, 2013	78.90	79.85	78.76	79.85	889,500	79.85
Apr 29, 2013	78.20	79.00	78.10	78.79	1,004,400	78.79
Apr 26, 2013	77.64	78.21	77.50	77.98	807,600	77.98
Apr 25, 2013	78.21	78.97	78.18	78.62	1,046,300	78.62
Apr 24, 2013	76.70	77.92	76.51	77.53	1,467,300	77.53
Apr 23, 2013	74.96	75.80	74.93	75.44	1,676,300	75.44
Apr 22, 2013	75.13	75.17	74.12	74.69	2,010,500	74.69
Apr 19, 2013	75.97	76.65	74.76	75.11	4,379,000	75.11
Apr 18, 2013	77.81	78.64	76.94	78.21	2,347,800	78.21
Apr 17, 2013	77.84	77.84	76.48	76.88	1,867,100	76.88
Apr 16, 2013	78.75	78.96	77.94	78.87	1,176,700	78.87
Apr 15, 2013	77.26	77.49	76.45	76.45	1,731,400	76.45
Apr 12, 2013	77.49	78.19	77.41	78.01	2,163,900	78.01
Apr 11, 2013	77.45	79.02	77.35	78.91	2,358,100	78.91
Apr 10, 2013	77.15	78.25	77.13	78.06	1,273,100	78.06
Apr 9, 2013	77.63	78.32	77.01	77.88	1,672,100	77.88
Apr 8, 2013	78.31	78.60	77.77	77.94	1,261,300	77.94
Apr 5, 2013	78.25	78.43	77.44	77.74	2,002,000	77.74
Apr 4, 2013	79.79	80.34	78.75	79.61	1,198,500	79.61
Apr 3, 2013	81.14	81.27	79.99	80.24	989,700	80.24
Apr 2, 2013	80.46	81.22	80.46	80.79	1,425,000	80.79
Apr 1, 2013	80.63	80.68	79.84	80.11	732,100	80.11
Mar 28, 2013	79.51	80.68	79.38	80.54	1,877,500	80.54
Mar 27, 2013	78.70	79.32	78.33	79.18	1,656,000	79.18
Mar 26, 2013	79.72	80.27	79.29	80.27	1,016,600	80.27
Mar 25, 2013	81.58	81.83	79.63	79.86	1,198,600	79.86
Mar 22, 2013	81.09	81.58	80.61	81.04	1,625,400	81.04
Mar 21, 2013	81.08	81.49	80.66	80.72	2,148,400	80.72
Mar 20, 2013	83.46	83.58	82.85	83.19	541,200	83.19
Mar 19, 2013	83.29	83.58	81.87	82.60	851,300	82.60
Mar 18, 2013	82.72	83.68	82.61	82.98	838,500	82.98
Mar 15, 2013	84.54	84.64	83.93	84.58	943,300	84.58
Mar 14, 2013	83.65	84.66	83.43	84.57	925,100	84.57
Mar 13, 2013	82.83	83.02	82.45	82.62	440,800	82.62
Mar 12, 2013	83.84	83.85	82.70	82.89	503,400	82.89
Mar 11, 2013	82.93	83.48	82.79	83.25	650,000	83.25
Mar 8, 2013	82.91	83.36	82.54	83.21	867,700	83.21
Mar 7, 2013	83.67	84.03	83.25	83.44	1,248,100	83.44
Mar 6, 2013	82.93	83.20	82.09	82.69	1,442,600	82.69
Mar 5, 2013	80.90	82.25	80.88	81.87	1,375,500	81.87
Mar 4, 2013	79.21	80.05	79.03	79.92	611,200	79.92
Mar 1, 2013	78.25	78.94	77.72	78.68	780,000	78.68
Feb 28, 2013	78.55	78.94	78.16	78.20	798,000	78.20
Feb 27, 2013	77.44	78.70	77.37	78.60	1,593,400	78.60
Feb 26, 2013	77.69	78.20	77.00	77.86	1,436,600	77.86
Feb 25, 2013	80.90	81.17	78.24	78.26	1,629,100	78.26
Feb 22, 2013	78.21	78.94	77.76	78.91	654,300	78.91
Feb 21, 2013	78.18	78.55	77.96	78.05	1,088,900	78.05
Feb 20, 2013	80.65	80.88	79.67	79.70	1,038,200	79.70
Feb 19, 2013	79.94	80.54	79.82	80.54	705,700	80.54
Feb 15, 2013	80.23	80.49	79.75	80.04	894,800	80.04
Feb 14, 2013	79.45	80.07	79.32	80.07	816,200	80.07
Feb 13, 2013	80.76	81.04	80.38	80.67	723,200	80.67
Feb 12, 2013	79.62	80.93	79.50	80.93	939,200	80.93
Feb 11, 2013	79.21	79.36	78.57	79.24	1,645,100	79.24
Feb 8, 2013	79.51	80.05	79.43	79.92	1,373,100	79.92
Feb 7, 2013	79.93	80.04	78.92	79.74	1,309,800	79.74
Feb 6, 2013	80.13	80.65	79.60	80.16	1,261,500	80.16
Feb 5, 2013	81.43	81.89	81.33	81.88	938,800	81.88
Feb 4, 2013	82.19	82.61	81.11	81.44	1,029,200	81.44
Feb 1, 2013	83.31	83.64	83.01	83.57	1,577,400	83.57
Jan 31, 2013	81.83	82.34	81.74	82.02	967,300	82.02
Jan 30, 2013	81.41	81.87	81.26	81.55	1,180,000	81.55
Jan 29, 2013	80.43	81.39	80.36	81.22	1,460,500	81.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SAP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SAP AG (SAP)