Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SAP Ag Systeme Dm5 (OP: SAPGF )

180.48 -10.02 (-5.26%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 153.76 153.76 153.58 153.76 200 +0.00(+0.00%)
May 27, 2004 153.76 153.76 153.58 153.76 200 +0.00(+0.00%)
May 26, 2004 153.76 153.76 153.58 153.76 200 +0.71(+0.46%)
May 25, 2004 153.05 153.05 152.88 153.05 309 +0.00(+0.00%)
May 24, 2004 153.05 153.05 152.88 153.05 309 +0.00(+0.00%)
May 21, 2004 153.05 153.05 152.88 153.05 309 +0.00(+0.00%)
May 20, 2004 153.05 153.05 152.88 153.05 14,904 +4.14(+2.78%)
May 19, 2004 148.91 149.01 148.91 148.91 1,269 +0.00(+0.00%)
May 18, 2004 146.43 149.01 148.91 148.91 1,269 +2.47(+1.69%)
May 17, 2004 149.65 146.43 146.29 146.43 926 -3.21(-2.15%)
May 14, 2004 149.65 150.42 149.46 149.65 18,437 +0.00(+0.00%)
May 13, 2004 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
May 12, 2004 149.65 149.65 149.65 149.65 0 +0.00(+0.00%)
May 11, 2004 147.60 150.42 149.46 149.65 18,437 +2.05(+1.39%)
May 10, 2004 149.51 147.60 147.60 147.60 18,600 -1.91(-1.28%)
May 07, 2004 154.54 150.51 149.51 149.51 3,392 -5.03(-3.26%)
May 06, 2004 152.10 154.63 153.99 154.54 9,219 +2.44(+1.61%)
May 05, 2004 152.10 152.54 151.51 152.10 13,556 +0.00(+0.00%)
May 04, 2004 152.10 152.10 152.10 152.10 0 +0.00(+0.00%)
May 03, 2004 152.10 152.10 152.10 152.10 0 +0.00(+0.00%)
Apr 30, 2004 152.15 152.54 151.51 152.10 13,556 -2.40(-1.55%)
Apr 29, 2004 154.50 154.50 154.50 154.50 0 +0.00(+0.00%)
Apr 28, 2004 157.25 154.50 154.50 154.50 151 -2.75(-1.75%)
Apr 27, 2004 157.25 157.25 157.25 157.25 0 +0.00(+0.00%)
Apr 26, 2004 155.91 158.37 157.13 157.25 10,118 +1.33(+0.85%)
Apr 23, 2004 157.00 155.91 155.91 155.91 10,164 -1.09(-0.69%)
Apr 22, 2004 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Apr 21, 2004 157.00 157.00 157.00 157.00 0 +0.00(+0.00%)
Apr 20, 2004 157.75 157.00 157.00 157.00 138 -0.75(-0.48%)
Apr 19, 2004 162.87 158.25 157.67 157.75 1,135 -5.11(-3.14%)
Apr 16, 2004 162.87 162.87 162.87 162.87 0 +0.00(+0.00%)
Apr 15, 2004 162.87 162.87 162.87 162.87 0 +0.00(+0.00%)
Apr 14, 2004 162.87 162.87 162.87 162.87 0 +0.00(+0.00%)
Apr 13, 2004 162.87 162.87 162.87 162.87 0 +0.00(+0.00%)
Apr 12, 2004 162.87 162.87 162.87 162.87 0 +0.00(+0.00%)
Apr 08, 2004 162.87 162.87 162.87 162.87 0 +0.00(+0.00%)
Apr 07, 2004 162.87 162.87 162.87 162.87 1,600 +2.83(+1.77%)
Apr 06, 2004 160.03 160.03 160.03 160.03 0 +0.00(+0.00%)
Apr 05, 2004 160.03 160.03 160.03 160.03 0 +0.00(+0.00%)
Apr 02, 2004 160.03 160.03 160.03 160.03 11,000 +0.00(+0.00%)
Apr 01, 2004 156.68 160.09 157.91 160.03 8,932 +3.35(+2.14%)
Mar 31, 2004 156.68 156.68 156.68 156.68 0 +0.00(+0.00%)
Mar 30, 2004 151.45 156.68 156.47 156.68 2,925 +5.23(+3.46%)
Mar 29, 2004 151.45 151.45 151.45 151.45 0 +0.00(+0.00%)
Mar 26, 2004 151.45 151.45 151.45 151.45 0 +0.00(+0.00%)
Mar 25, 2004 151.45 151.45 151.45 151.45 0 +0.00(+0.00%)
Mar 24, 2004 149.00 151.45 151.33 151.45 300 +2.45(+1.64%)
Mar 23, 2004 146.61 150.17 149.00 149.00 1,300 +2.39(+1.63%)
Mar 22, 2004 154.65 146.61 146.61 146.61 1,000 -8.04(-5.20%)
Mar 19, 2004 152.08 154.65 153.28 154.65 14,878 +2.56(+1.69%)
Mar 18, 2004 152.75 152.08 152.08 152.08 1,723 -0.67(-0.44%)
Mar 17, 2004 158.02 152.75 152.75 152.75 1,723 -5.28(-3.34%)
Mar 16, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 15, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 12, 2004 158.02 158.02 158.02 158.02 150 +0.00(+0.00%)
Mar 11, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 10, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 09, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 08, 2004 158.02 158.02 158.02 158.02 150 +0.00(+0.00%)
Mar 05, 2004 158.02 158.02 158.02 158.02 125 +0.00(+0.00%)
Mar 04, 2004 158.02 158.02 158.02 158.02 0 +0.00(+0.00%)
Mar 03, 2004 160.21 158.02 158.02 158.02 125 -2.19(-1.36%)
Mar 02, 2004 157.50 160.21 160.21 160.21 126 +2.71(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.