Skip to search.
 FTSE 100 Down1.27%

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
68.32 Down 2.32(3.28%) 29 Apr 16:35
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
29 Apr 201669.8069.8168.2568.323,717,10067.17
28 Apr 201670.8770.9269.8370.642,199,00069.45
27 Apr 201670.3471.2870.1871.121,885,60069.92
26 Apr 201670.9071.1069.7070.231,982,40069.05
25 Apr 201671.0071.3670.2670.801,728,30069.61
22 Apr 201671.0472.1170.9871.242,228,10070.04
21 Apr 201672.0072.0770.0571.112,935,30069.91
20 Apr 201671.0071.2270.0071.092,284,10069.89
19 Apr 201670.4671.7470.1971.032,631,30069.83
18 Apr 201669.1670.4069.1170.051,728,80068.87
15 Apr 201669.6770.0269.5369.707,657,30068.53
14 Apr 201669.6870.2769.1969.962,344,50068.78
13 Apr 201669.3769.8868.8169.383,146,70068.21
12 Apr 201668.2368.6267.3568.452,872,80067.30
11 Apr 201666.8068.5365.7667.424,643,40066.29
8 Apr 201667.7168.4367.3067.512,958,40066.37
7 Apr 201669.5169.7167.8668.192,375,50067.04
6 Apr 201668.6469.2768.0069.122,520,90067.96
5 Apr 201668.7369.1968.4468.782,718,70067.62
4 Apr 201669.5170.5969.3070.042,009,50068.86
1 Apr 201669.9870.3268.8770.073,143,80068.89
31 Mar 201670.8071.3070.6971.102,072,40069.90
30 Mar 201671.2071.6471.0571.161,839,80069.96
29 Mar 201671.3371.4470.1270.832,179,50069.64
28 Mar 201670.8470.8470.8470.84069.65
25 Mar 201670.8470.8470.8470.84069.65
24 Mar 201670.9071.3070.6670.841,816,00069.65
23 Mar 201671.4772.1670.9671.452,023,70070.25
22 Mar 201670.0571.0769.4771.071,757,40069.87
21 Mar 201670.3071.4170.1170.701,860,00069.51
18 Mar 201670.6871.1270.1771.037,429,70069.83
17 Mar 201671.7571.8169.6670.582,579,40069.39
16 Mar 201671.9571.9671.1671.522,010,00070.32
15 Mar 201670.7071.5170.6271.251,671,60070.05
14 Mar 201670.9571.3870.5971.071,831,40069.87
11 Mar 201669.3070.1068.6569.972,478,50068.79
10 Mar 201669.8472.0068.5868.624,521,80067.47
9 Mar 201669.8070.7569.4069.772,117,60068.60
8 Mar 201669.0069.5668.2169.382,231,40068.21
7 Mar 201669.8170.1469.4369.571,535,20068.40
4 Mar 201669.5770.7369.3669.892,123,30068.71
3 Mar 201671.6271.6269.3369.562,586,60068.39
2 Mar 201671.8171.8170.7071.172,232,00069.97
1 Mar 201669.7571.3469.5871.132,258,70069.93
29 Feb 201669.4070.0368.8369.942,714,90068.76
26 Feb 201670.9771.7369.9670.242,951,30069.06
25 Feb 201668.8270.2968.8269.912,760,80068.73
24 Feb 201669.8569.9867.6668.003,430,90066.86
23 Feb 201669.9970.4169.6969.941,873,70068.76
22 Feb 201670.4170.9570.0970.502,248,70069.31
19 Feb 201669.3969.9368.8869.583,033,80068.41
18 Feb 201668.8569.8568.7969.252,701,30068.08
17 Feb 201668.0568.7867.6668.603,120,80067.45
16 Feb 201667.2367.5466.8367.162,559,10066.03
15 Feb 201666.6767.3466.2067.142,918,70066.01
12 Feb 201664.9065.5564.6265.293,856,80064.19
11 Feb 201666.0266.4464.9064.904,464,70063.81
10 Feb 201666.8967.8466.3367.063,342,70065.93
9 Feb 201666.0666.7865.0466.384,619,80065.26
8 Feb 201667.9968.1765.6265.984,675,10064.87
5 Feb 201669.7270.0067.6167.964,741,80066.82
4 Feb 201671.6971.7669.2069.903,509,30068.72
3 Feb 201671.6471.8470.0470.853,146,80069.66
2 Feb 201672.9973.0071.4571.792,714,60070.58
1 Feb 201673.1473.1972.0073.192,255,00071.96
29 Jan 201671.8573.1971.4673.193,527,90071.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.