Skip to search.
 FTSE 100 Down0.80%

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
67.39 Down 0.73(1.07%) 29 May 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
29 May 201568.0068.2367.1867.397,713,80067.39
28 May 201567.9468.6067.8068.122,412,30068.12
27 May 201567.7668.3867.4868.153,370,40068.15
26 May 201568.0668.5867.0367.303,095,30067.30
25 May 201568.0268.0268.0268.02068.02
22 May 201568.1568.3767.8568.021,910,80068.02
21 May 201568.1768.4667.5668.303,300,40068.30
21 May 20151.10 Dividend
20 May 201569.1869.3868.6769.193,286,40068.09
19 May 201568.2569.1668.2569.065,065,30067.96
18 May 201567.2968.0266.8468.023,671,50066.94
15 May 201568.1068.2067.0367.483,795,30066.41
14 May 201566.4167.8866.1267.831,875,80066.75
13 May 201567.5267.9366.5766.822,380,20065.76
12 May 201567.3967.5366.4767.023,126,50065.95
11 May 201567.5368.0267.3167.991,788,00066.91
8 May 201567.0067.9766.5667.923,698,10066.84
7 May 201565.8767.3865.2167.184,132,20066.11
6 May 201566.4067.0465.6266.293,707,90065.24
5 May 201568.1969.0466.6666.754,343,20065.69
4 May 201567.5268.8467.3668.462,507,00067.37
1 May 201567.9367.9367.9367.93066.85
30 Apr 201568.2968.8667.7667.935,040,10066.85
29 Apr 201569.5869.9968.4868.624,461,90067.53
28 Apr 201570.2070.5469.5269.813,548,20068.70
27 Apr 201569.6370.8168.8070.723,937,10069.60
24 Apr 201568.8469.7868.7269.122,721,70068.02
23 Apr 201569.8169.8268.3968.912,981,30067.81
22 Apr 201569.5969.9768.2069.143,926,30068.04
21 Apr 201568.8569.7368.5268.944,977,40067.84
20 Apr 201566.2467.6966.0267.413,090,60066.34
17 Apr 201567.2667.9466.4466.614,906,00065.55
16 Apr 201568.8168.8167.6367.743,170,70066.66
15 Apr 201568.6169.3668.4168.761,973,30067.67
14 Apr 201568.8869.3968.4868.792,411,80067.70
13 Apr 201569.0569.3968.8869.131,812,50068.03
10 Apr 201568.7569.2568.5569.052,956,80067.95
9 Apr 201567.7068.2367.4568.102,278,70067.02
8 Apr 201567.8268.0467.3567.352,329,50066.28
7 Apr 201566.9667.9666.8567.702,852,80066.62
6 Apr 201567.0767.0767.0767.07066.00
3 Apr 201567.0767.0767.0767.07066.00
2 Apr 201566.9167.5066.7167.072,310,50066.00
1 Apr 201567.0268.1966.8067.403,120,90066.33
31 Mar 201567.0067.7966.8267.533,467,90066.46
30 Mar 201566.8967.5266.6967.363,192,90066.29
27 Mar 201566.9066.9265.8466.353,301,40065.30
26 Mar 201565.1865.9564.5765.953,708,10064.90
25 Mar 201567.3967.3966.0266.063,453,90065.01
24 Mar 201566.5967.8966.3367.603,234,70066.53
23 Mar 201567.5067.5066.3666.902,746,50065.84
20 Mar 201566.1567.5466.1567.107,686,20066.03
19 Mar 201565.3466.3465.3066.104,868,50065.05
18 Mar 201565.3966.1365.2565.533,334,20064.49
17 Mar 201565.5066.0864.7665.123,245,10064.08
16 Mar 201564.9065.8164.8765.493,136,00064.45
13 Mar 201564.1564.9663.7764.702,952,40063.67
12 Mar 201563.6264.9463.5563.802,880,00062.79
11 Mar 201562.8663.9062.7163.752,749,40062.74
10 Mar 201562.8163.1062.1862.602,726,50061.60
9 Mar 201563.0363.1962.4663.022,569,60062.02
6 Mar 201563.3063.7662.9863.472,373,30062.46
5 Mar 201563.1463.7862.9263.592,454,60062.58
4 Mar 201562.7963.0962.1663.072,297,10062.07
3 Mar 201563.3063.6862.7962.792,380,10061.79
2 Mar 201562.6863.3562.5563.352,874,60062.34
27 Feb 201562.3962.9262.1362.842,995,40061.84
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.