Skip to search.
 FTSE 100 Down0.11%

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
65.67 Up 0.41(0.63%) 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
31 Jul 201565.4065.4964.4165.262,303,80065.26
30 Jul 201566.3966.3964.7565.471,867,80065.47
29 Jul 201565.4565.5564.7265.131,664,60065.13
28 Jul 201564.9265.3864.5965.122,262,00065.12
27 Jul 201565.9766.1264.7664.772,679,30064.77
24 Jul 201567.0067.6866.4766.491,994,00066.49
23 Jul 201567.1967.2766.5967.072,196,00067.07
22 Jul 201566.2567.7466.1766.832,959,20066.83
21 Jul 201567.6969.4567.2367.804,210,80067.80
20 Jul 201568.4869.3968.3568.772,787,00068.77
17 Jul 201568.8769.0968.3968.402,656,10068.40
16 Jul 201568.0568.8267.9268.693,142,40068.69
15 Jul 201566.6567.5766.6467.241,735,90067.24
14 Jul 201566.0066.8465.8066.652,281,30066.65
13 Jul 201565.8866.3565.4266.212,827,80066.21
10 Jul 201565.1365.3164.6364.814,054,00064.81
9 Jul 201562.4463.9262.2763.723,785,90063.72
8 Jul 201561.6662.5661.5562.393,881,00062.39
7 Jul 201563.1563.1961.2161.294,749,20061.29
6 Jul 201561.1362.1660.9061.583,434,60061.58
3 Jul 201562.9063.1262.1062.461,823,00062.46
2 Jul 201563.7463.8562.8363.001,880,60063.00
1 Jul 201563.2864.1862.7063.633,706,00063.63
30 Jun 201563.2663.5362.3862.605,552,70062.60
29 Jun 201562.9364.7962.5063.624,174,20063.62
26 Jun 201565.4466.0465.0465.672,169,50065.67
25 Jun 201565.6567.0065.2866.002,357,50066.00
24 Jun 201566.7966.9465.3466.082,854,10066.08
23 Jun 201566.9467.2566.5966.642,546,30066.64
22 Jun 201565.6766.3065.1366.293,962,40066.29
19 Jun 201564.5865.2363.7363.996,162,90063.99
18 Jun 201563.5664.2263.0764.103,540,90064.10
17 Jun 201564.8765.1464.3164.512,195,30064.51
16 Jun 201564.1664.8263.4464.702,852,70064.70
15 Jun 201564.5164.7864.0664.263,147,20064.26
12 Jun 201565.9066.4764.9165.412,655,20065.41
11 Jun 201565.3866.6165.1166.022,361,50066.02
10 Jun 201564.5065.5264.2665.303,322,40065.30
9 Jun 201565.2865.2864.1264.833,246,00064.83
8 Jun 201566.1066.1765.5365.652,349,90065.65
5 Jun 201566.5566.7166.0066.313,038,20066.31
4 Jun 201567.0767.5165.9966.822,686,90066.82
3 Jun 201567.2667.5966.9267.363,021,80067.36
2 Jun 201567.7767.7866.8667.202,685,20067.20
1 Jun 201567.4067.9667.2067.602,930,40067.60
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.