Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SAP SE ADS (NY: SAP )

273.00 +3.71 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2025 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 (%)
Jan 22, 2025 274.74 275.10 272.28 273.00 992,873 +3.71(+1.38%)
Jan 21, 2025 267.08 269.29 265.82 269.29 955,196 +6.46(+2.46%)
Jan 17, 2025 263.30 264.71 262.45 262.83 799,030 +1.25(+0.48%)
Jan 16, 2025 262.16 262.87 260.94 261.58 622,305 -0.21(-0.08%)
Jan 15, 2025 260.61 261.98 259.87 261.79 1,026,545 +8.29(+3.27%)
Jan 14, 2025 253.63 254.77 252.53 253.50 1,289,289 +3.97(+1.59%)
Jan 13, 2025 247.88 249.66 247.42 249.53 807,897 -2.00(-0.80%)
Jan 10, 2025 253.25 253.82 250.11 251.53 984,844 -1.96(-0.77%)
Jan 08, 2025 250.97 253.85 250.58 253.49 1,349,417 +3.98(+1.60%)
Jan 07, 2025 253.43 253.45 248.69 249.51 978,600 +2.46(+1.00%)
Jan 06, 2025 245.20 248.84 244.41 247.05 1,171,043 +5.65(+2.34%)
Jan 03, 2025 241.99 243.64 240.69 241.40 746,547 -1.72(-0.71%)
Jan 02, 2025 245.34 246.23 241.90 243.12 839,189 -3.09(-1.26%)
Dec 31, 2024 246.21 0 -2.62(-1.05%)
Dec 30, 2024 246.88 250.16 245.32 248.83 572,433 -1.32(-0.53%)
Dec 27, 2024 249.96 250.48 248.19 250.15 1,384,302 -3.36(-1.33%)
Dec 26, 2024 253.01 254.54 252.22 253.51 721,353 -0.13(-0.05%)
Dec 24, 2024 248.47 254.09 248.37 253.64 722,193 +4.78(+1.92%)
Dec 23, 2024 246.57 249.51 244.72 248.86 980,226 +0.96(+0.39%)
Dec 20, 2024 243.79 250.28 243.19 247.90 1,647,601 +1.97(+0.80%)
Dec 19, 2024 247.43 248.17 244.92 245.93 1,369,457 +1.48(+0.61%)
Dec 18, 2024 252.62 253.50 244.37 244.45 968,570 -6.52(-2.60%)
Dec 17, 2024 252.04 252.23 250.52 250.97 1,118,965 -1.99(-0.79%)
Dec 16, 2024 252.61 253.99 252.00 252.96 1,033,735 -0.34(-0.13%)
Dec 13, 2024 253.17 253.95 251.53 253.30 664,721 -0.33(-0.13%)
Dec 12, 2024 251.03 254.70 250.62 253.63 965,240 +4.10(+1.64%)
Dec 11, 2024 246.41 250.98 246.28 249.53 1,138,361 -1.80(-0.72%)
Dec 10, 2024 253.58 254.36 251.30 251.33 532,511 -1.21(-0.48%)
Dec 09, 2024 254.20 254.83 251.86 252.54 727,889 -1.60(-0.63%)
Dec 06, 2024 254.61 256.13 253.72 254.14 843,545 -1.40(-0.55%)
Dec 05, 2024 255.29 256.13 253.82 255.54 825,267 +1.93(+0.76%)
Dec 04, 2024 249.59 254.72 248.70 253.61 895,019 +9.71(+3.98%)
Dec 03, 2024 242.31 245.02 242.00 243.90 788,403 +2.31(+0.96%)
Dec 02, 2024 239.72 242.24 238.23 241.59 799,545 +3.99(+1.68%)
Nov 29, 2024 234.38 237.93 234.06 237.60 420,898 +5.58(+2.40%)
Nov 27, 2024 232.46 233.23 231.55 232.02 961,865 -3.04(-1.29%)
Nov 26, 2024 234.41 235.13 233.33 235.06 804,838 +1.25(+0.53%)
Nov 25, 2024 237.17 237.23 233.26 233.81 616,320 -2.44(-1.03%)
Nov 22, 2024 235.74 236.76 234.25 236.25 750,754 +0.22(+0.09%)
Nov 21, 2024 234.54 236.65 233.26 236.03 947,118 +1.01(+0.43%)
Nov 20, 2024 234.11 235.03 231.29 235.02 603,904 +1.82(+0.78%)
Nov 19, 2024 229.99 233.69 229.72 233.20 614,105 +1.90(+0.82%)
Nov 18, 2024 229.70 231.57 229.26 231.30 609,364 +2.99(+1.31%)
Nov 15, 2024 228.90 229.37 227.52 228.31 824,373 -3.09(-1.34%)
Nov 14, 2024 232.13 234.24 231.28 231.40 829,958 +1.40(+0.61%)
Nov 13, 2024 231.60 232.78 228.43 230.00 1,488,331 -4.47(-1.91%)
Nov 12, 2024 235.89 236.62 233.14 234.47 888,068 -1.39(-0.59%)
Nov 11, 2024 237.40 237.57 234.62 235.86 856,092 -1.70(-0.72%)
Nov 08, 2024 239.14 239.23 236.74 237.56 706,553 -2.63(-1.09%)
Nov 07, 2024 236.74 240.37 236.69 240.19 839,804 +8.89(+3.84%)
Nov 06, 2024 229.88 231.63 228.26 231.30 1,821,808 -4.60(-1.95%)
Nov 05, 2024 234.08 236.20 234.02 235.90 836,247 +3.07(+1.32%)
Nov 04, 2024 233.04 233.45 231.68 232.83 416,633 -0.28(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.