SAP SE (ADR) historical prices

   Watch this stock

Historical chart

    87.14 
    81.52 
    75.89 
 Aug 22, 2013 Aug 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 20, 2014 76.72 77.59 76.72 77.40 934,189
Aug 19, 2014 77.87 78.06 77.71 77.95 459,766
Aug 18, 2014 77.12 77.41 76.90 77.28 488,704
Aug 15, 2014 77.58 77.72 75.63 76.32 1,224,294
Aug 14, 2014 77.19 77.36 76.97 77.08 446,695
Aug 13, 2014 77.11 77.15 76.54 77.06 1,035,641
Aug 12, 2014 77.28 77.43 76.69 77.09 1,043,613
Aug 11, 2014 77.35 77.94 77.13 77.64 865,627
Aug 8, 2014 76.36 76.90 76.15 76.88 652,708
Aug 7, 2014 77.83 77.94 76.31 76.58 606,217
Aug 6, 2014 76.44 77.42 76.44 77.05 1,013,118
Aug 5, 2014 77.85 77.89 77.14 77.30 605,802
Aug 4, 2014 76.82 77.27 76.32 77.13 1,158,800
Aug 1, 2014 77.55 78.09 77.27 77.41 1,516,541
Jul 31, 2014 79.15 79.40 78.48 78.49 876,905
Jul 30, 2014 80.42 80.53 79.80 80.31 594,413
Jul 29, 2014 80.53 80.84 80.12 80.31 625,168
Jul 28, 2014 80.61 80.70 79.92 80.48 1,233,029
Jul 25, 2014 81.04 81.20 80.12 80.68 919,459
Jul 24, 2014 81.82 81.97 81.37 81.80 786,976
Jul 23, 2014 82.67 82.70 82.28 82.30 658,152
Jul 22, 2014 81.38 82.01 81.31 81.74 712,199
Jul 21, 2014 81.02 81.41 80.83 81.23 878,918
Jul 18, 2014 80.65 81.49 80.45 81.33 1,132,236
Jul 17, 2014 81.19 81.47 79.77 80.68 3,552,985
Jul 16, 2014 78.39 79.81 78.23 79.64 2,512,099
Jul 15, 2014 78.22 78.59 77.88 78.12 679,499
Jul 14, 2014 79.24 79.31 78.83 79.07 525,730
Jul 11, 2014 77.23 77.95 77.05 77.79 571,021
Jul 10, 2014 77.35 77.98 77.32 77.79 512,463