SAP.DE - SAP SE

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 201796.1496.4994.7495.5795.571,571,332
19 Oct 201792.9195.8492.2795.6095.604,625,999
18 Oct 201794.9595.8394.4495.0195.011,625,481
17 Oct 201794.5194.8594.2194.5294.521,366,631
16 Oct 201795.3095.3494.5194.6394.631,142,648
13 Oct 201795.1995.4794.7195.1295.121,203,418
12 Oct 201795.0295.3794.4195.1895.181,423,823
11 Oct 201795.0795.0994.5394.8294.821,233,059
10 Oct 201795.4095.9494.7295.0395.031,385,754
09 Oct 201794.5095.4594.4595.4595.451,537,118
06 Oct 20170.000.000.000.000.00-
05 Oct 201793.6794.3793.6594.3394.331,338,338
04 Oct 201794.2594.3293.4493.7993.791,898,469
03 Oct 201794.0894.0894.0894.0894.08-
02 Oct 201793.0094.1092.9294.0894.081,780,673
29 Sep 201792.1892.6991.9692.6992.692,618,209
28 Sep 201791.7192.2191.6992.1892.181,241,513
27 Sep 201791.5091.9891.4691.6691.661,351,146
26 Sep 201791.5191.9991.2291.4291.421,439,834
25 Sep 201791.8092.4891.7191.8891.881,187,213
22 Sep 201791.7792.4591.7092.0992.091,389,178
21 Sep 201792.1192.1791.4891.7491.741,270,263
20 Sep 201791.6392.0191.3991.8491.841,167,514
19 Sep 201792.1792.4691.8391.9091.901,335,493
18 Sep 201792.5092.7191.8692.1192.111,258,915
15 Sep 201791.5292.2491.3592.0192.017,224,626
14 Sep 201791.8892.2491.3391.9391.932,152,609
13 Sep 201791.5092.2891.3292.2892.281,875,512
12 Sep 201792.0992.2991.7791.8591.851,749,346
11 Sep 201791.1191.8391.0991.7891.781,911,523
08 Sep 201789.9290.6489.5190.5490.541,487,631
07 Sep 201789.2190.2189.0590.1190.112,271,393
06 Sep 201787.6688.9087.2788.6588.651,899,065
05 Sep 201788.0588.7087.6888.2188.211,542,382
04 Sep 201788.0088.3787.7687.8887.88924,496
01 Sep 201788.3689.0188.1288.6088.601,890,956
31 Aug 201788.2288.6087.7388.1088.101,939,933
30 Aug 201787.5687.7687.1887.5387.531,302,212
29 Aug 201787.1487.5586.2487.1487.142,343,039
28 Aug 201787.6088.6186.9087.8587.851,568,953
25 Aug 201788.6389.0788.3588.3588.351,208,367
24 Aug 201789.6689.7188.5488.5888.581,506,710
23 Aug 201789.5989.8189.1789.2889.281,249,126
22 Aug 201789.2589.8689.0789.5989.591,640,149
21 Aug 201788.7789.1988.4488.6788.671,385,377
18 Aug 201789.1389.4588.8089.2489.242,472,903
17 Aug 201789.9690.4089.6189.8789.871,610,609
16 Aug 201790.5790.9390.3190.3590.351,470,281
15 Aug 201789.9990.3489.6790.0090.001,001,236
14 Aug 201788.7990.1288.7289.8489.841,708,144
11 Aug 201788.4388.6787.9488.4388.432,185,600
10 Aug 201790.0090.0988.7788.9988.992,104,156
09 Aug 201790.0890.3889.3589.9389.932,100,884
08 Aug 201790.2291.2090.1890.8290.821,747,540
07 Aug 201791.4691.5190.3690.6690.661,618,196
04 Aug 201790.2691.6590.1591.4491.442,066,141
03 Aug 201789.3390.6489.1790.5590.552,166,248
02 Aug 201790.6390.6689.2589.6389.631,993,657
01 Aug 201790.1690.8588.9790.5490.542,118,605
31 Jul 201790.0790.5089.4589.6889.682,369,760
28 Jul 201789.4390.6789.0590.3090.302,946,277
27 Jul 201790.0091.0789.7090.8090.802,491,289
26 Jul 201789.2890.3588.9690.1490.142,398,027
25 Jul 201788.9289.4988.5389.1189.112,123,892
24 Jul 201789.2989.6088.4888.7588.752,272,154
21 Jul 201790.4090.9388.5888.8888.884,464,897
20 Jul 201791.4091.4890.1291.1191.112,880,530
19 Jul 201790.4491.8390.1891.3391.332,503,997
18 Jul 201791.0791.2089.5989.8389.832,017,515
17 Jul 201791.7491.9790.6990.9990.991,239,308
14 Jul 201791.2291.5990.9691.3491.341,638,606
13 Jul 201791.6792.1391.3691.3691.361,886,653
12 Jul 201790.3091.9190.1791.5891.581,925,755
11 Jul 201791.4391.6690.2190.3390.331,998,744
10 Jul 201790.9491.6990.6291.3191.311,672,525
07 Jul 201790.2590.3689.3690.3690.361,836,680
06 Jul 201791.4091.4889.2590.1090.103,139,034
05 Jul 201790.5291.1790.1791.0091.002,096,012
04 Jul 201790.6891.1790.3690.7390.731,499,966
03 Jul 201791.7891.8990.8091.1891.182,086,995
30 Jun 201791.0592.2590.8091.4591.453,186,081
29 Jun 201794.0194.2990.2490.8990.893,220,138
28 Jun 201793.6094.0092.9193.5093.502,450,606
27 Jun 201795.8095.8194.3594.3594.351,936,000
26 Jun 201796.2596.3395.4995.6995.691,430,159
23 Jun 201795.4496.0295.2895.9395.931,650,317
22 Jun 201795.5396.1695.5096.0196.011,901,817
21 Jun 201794.6995.2094.1395.2095.201,578,946
20 Jun 201795.7595.9994.8594.8594.851,506,480
19 Jun 201795.0095.4694.6395.4695.461,608,608
16 Jun 201793.0294.4092.9094.4094.405,850,270
15 Jun 201793.9494.0892.5993.2693.262,538,878
14 Jun 201793.7695.0693.6794.2594.252,510,425
13 Jun 201792.7594.0892.7193.5993.592,019,182
12 Jun 201793.7494.3091.8692.5692.563,619,599
09 Jun 201795.8796.3495.5896.0096.001,540,772
08 Jun 201795.4495.9995.3695.8195.811,335,134
07 Jun 201795.5195.9795.1895.2695.261,696,764
06 Jun 201796.3496.3895.0195.6595.652,122,393
05 Jun 201796.1096.1096.1096.1096.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes