UK Markets closed

SAP SE (SAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
90.80+0.66 (+0.73%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
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-
02 Jun 201796.0096.3295.6896.1096.101,875,186
01 Jun 201795.5995.9595.1095.3295.321,596,601
31 May 201795.3096.0094.8895.4495.442,430,412
30 May 201795.0395.3594.5595.1095.101,372,501
29 May 201794.8995.5294.8095.2295.22919,317
26 May 201795.0895.3094.3894.8294.821,359,870
25 May 201795.2495.3394.1895.0495.041,209,328
24 May 201794.7495.1994.5394.9394.931,448,107
23 May 201793.7994.9793.5494.6894.681,435,159
22 May 201794.0294.1293.3094.0094.001,665,113
19 May 201793.6494.2093.2894.1094.103,092,881
18 May 201793.7594.1392.9693.7593.752,457,543
17 May 201793.7594.5293.6893.9593.952,261,734
16 May 201794.2694.9093.9494.2294.221,498,344
15 May 201794.8694.9593.9194.2194.211,233,037
12 May 201793.9194.7093.8694.6694.661,693,114
11 May 201794.4594.5493.4693.9893.981,795,960
11 May 20171.25 Dividend
10 May 201794.7395.5194.4295.0493.792,291,446
09 May 201794.2895.4393.8695.2093.951,851,229
08 May 201793.7094.2693.1894.2292.981,798,041
05 May 201793.0594.0092.8793.8492.612,007,569
04 May 201792.7593.2192.3293.2191.981,840,994
03 May 201792.6992.7091.6392.4891.261,705,983
02 May 201792.0792.8192.0492.8091.582,073,647
28 Apr 201792.0392.2791.5192.0790.862,482,055
27 Apr 201792.0892.7891.4692.3591.141,882,578
26 Apr 201793.5393.5592.3192.4591.232,315,978
25 Apr 201792.9094.2292.3993.1391.912,361,529
24 Apr 201791.9192.9991.8692.9991.773,468,037
21 Apr 201790.6291.1890.3990.9289.723,389,188
20 Apr 201790.4891.1890.2690.4089.211,566,696
19 Apr 201790.5290.7990.2390.6689.471,416,947
18 Apr 201791.1091.4390.1290.3689.171,787,616
13 Apr 201791.5291.7190.6891.1089.902,229,929
12 Apr 201791.3091.8090.8291.4990.291,818,735
11 Apr 201791.4491.6290.3891.0289.821,641,591
10 Apr 201792.2792.2791.5091.7690.551,099,103
07 Apr 201791.1291.8090.5391.7990.581,661,034
06 Apr 201791.2491.6490.7991.4390.231,776,356
05 Apr 201792.2292.2591.6091.7190.501,784,150
04 Apr 201792.0192.4991.7592.2791.061,759,802
03 Apr 201792.4992.9891.9091.9190.701,934,464
31 Mar 201791.4492.0091.1291.9890.772,883,122
30 Mar 201791.3691.4190.6291.3990.191,331,151
29 Mar 201791.0091.2090.2591.0989.891,520,672
28 Mar 201789.9690.8289.5290.6189.421,754,223
27 Mar 201789.2089.7489.0389.4088.222,362,049
24 Mar 201791.0391.2390.3790.8089.611,426,279
23 Mar 201790.5091.0890.0690.9589.751,828,465
22 Mar 201789.5090.6389.3290.5089.311,889,334
21 Mar 201791.6991.7090.0190.2689.072,013,551
20 Mar 201790.7891.2790.4591.0789.871,779,645
17 Mar 201790.5090.9590.0090.9589.756,288,779
16 Mar 201790.5091.3090.2990.6589.462,663,513
15 Mar 201789.2589.7389.0589.7388.551,530,074
14 Mar 201788.9689.5888.8489.3688.181,920,535
13 Mar 201788.9389.2488.8189.1687.991,369,409
10 Mar 201789.8189.9288.8589.0387.862,191,734
09 Mar 201789.1689.8088.8389.5088.321,744,405
08 Mar 201788.6289.6588.4189.5388.351,978,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...