Skip to search.
 FTSE 100 Up0.31%

More On SAP.DE

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


SAP SE (SAP.DE)

-XETRA
78.08 Up 0.58(0.75%) 26 Aug 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
26 Aug 201677.5178.1877.0178.081,075,50078.08
25 Aug 201677.7777.8077.0477.501,018,70077.50
24 Aug 201677.2578.1177.0477.861,186,40077.86
23 Aug 201677.4978.0077.3877.781,452,20077.78
22 Aug 201677.9278.5376.7077.311,716,10077.31
19 Aug 201677.5878.3577.4578.012,037,90078.01
18 Aug 201677.9678.1177.5077.681,557,40077.68
17 Aug 201677.8978.3377.4777.701,427,70077.70
16 Aug 201678.1178.6277.7177.991,607,50077.99
15 Aug 201678.5079.2278.4078.771,016,50078.77
12 Aug 201678.4879.0678.2878.561,135,60078.56
11 Aug 201679.1979.3478.5178.921,663,10078.92
10 Aug 201678.7479.1178.4878.651,800,60078.65
9 Aug 201677.1579.0977.1578.842,246,00078.84
8 Aug 201678.1778.1776.9477.431,766,70077.43
5 Aug 201677.3878.0276.8777.651,825,80077.65
4 Aug 201677.2377.4676.4877.201,932,70077.20
3 Aug 201677.1477.3676.6477.141,630,70077.14
2 Aug 201678.0078.3876.8177.052,726,80077.05
1 Aug 201678.9379.1578.0178.411,865,30078.41
29 Jul 201678.3378.6677.6778.412,582,20078.41
28 Jul 201677.8678.7277.8378.252,678,30078.25
27 Jul 201678.2778.7377.8378.202,663,90078.20
26 Jul 201676.8677.8176.7177.712,124,50077.71
25 Jul 201676.8477.1776.5377.091,985,80077.09
22 Jul 201676.3676.6475.4376.642,527,30076.64
21 Jul 201676.8077.0676.2676.674,058,00076.67
20 Jul 201674.0076.0873.4175.725,498,90075.72
19 Jul 201671.4772.0670.9471.652,152,40071.65
18 Jul 201671.4872.0071.2771.731,710,60071.73
15 Jul 201670.9471.2870.5971.192,277,50071.19
14 Jul 201671.2371.5470.5271.322,088,10071.32
13 Jul 201670.5270.8770.2570.402,579,80070.40
12 Jul 201670.3871.2170.2570.862,072,30070.86
11 Jul 201670.0870.6969.7370.601,949,70070.60
8 Jul 201667.3969.4967.3369.373,475,00069.37
7 Jul 201667.2467.7167.0067.402,693,30067.40
6 Jul 201666.3767.2666.1966.702,976,50066.70
5 Jul 201666.5967.3566.5267.012,612,60067.01
4 Jul 201667.4667.9467.0467.261,156,00067.26
1 Jul 201667.4467.8366.2867.402,630,90067.40
30 Jun 201666.9767.5866.4667.163,525,80067.16
29 Jun 201667.6267.8666.5367.723,367,00067.72
28 Jun 201666.1766.9865.8866.403,430,50066.40
27 Jun 201666.5667.0864.9465.205,239,80065.20
24 Jun 201665.0168.7265.0067.1110,491,40067.11
23 Jun 201670.4972.0270.1471.112,436,40071.11
22 Jun 201670.9571.0670.0970.091,878,20070.09
21 Jun 201669.2870.4269.2670.271,972,20070.27
20 Jun 201669.4270.0869.0469.602,486,90069.60
17 Jun 201668.0168.1467.2467.774,699,40067.77
16 Jun 201666.6467.6266.5067.332,594,50067.33
15 Jun 201667.7467.9967.1467.682,615,60067.68
14 Jun 201668.1768.2766.9167.353,268,10067.35
13 Jun 201668.5068.8668.0268.193,217,00068.19
10 Jun 201670.9571.0469.6469.662,642,30069.66
9 Jun 201671.5071.5970.6671.331,701,70071.33
8 Jun 201671.9571.9571.1871.701,575,10071.70
7 Jun 201672.0372.4171.6472.371,665,10072.37
6 Jun 201671.3271.8571.1771.471,044,10071.47
3 Jun 201672.2172.7471.0871.562,318,80071.56
2 Jun 201672.2572.4171.7472.162,058,40072.16
1 Jun 201672.5973.2972.4372.622,310,20072.62
31 May 201672.9073.2372.6372.963,051,50072.96
30 May 201672.9273.0072.3872.93847,10072.93
27 May 201672.4273.0972.3272.771,740,70072.77
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.