UK markets close in 2 hours 26 minutes

SAP SE (SAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
102.80+0.74 (+0.73%)
As of 2:49PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021103.32104.18102.24102.80102.801,077,402
26 Feb 2021101.00103.32100.54102.06102.063,570,702
25 Feb 2021104.70104.84102.18102.72102.722,288,703
24 Feb 2021102.34103.60102.18103.22103.221,945,024
23 Feb 2021103.78103.86100.46102.90102.903,507,205
22 Feb 2021104.00104.50102.92103.90103.902,407,163
19 Feb 2021106.28106.46104.76104.94104.943,084,644
18 Feb 2021104.16106.24104.12106.24106.243,010,056
17 Feb 2021107.60107.64104.22104.42104.423,723,507
16 Feb 2021109.00109.00107.90108.34108.341,671,300
15 Feb 2021109.06109.18108.28108.84108.841,397,921
12 Feb 2021108.54108.80107.78108.56108.561,944,941
11 Feb 2021107.40109.50107.10109.50109.502,086,083
10 Feb 2021108.68108.68106.42107.28107.282,256,363
09 Feb 2021108.96109.22107.82108.88108.881,636,590
08 Feb 2021109.16109.80108.68108.96108.961,738,462
05 Feb 2021110.96110.96108.24108.48108.482,471,257
04 Feb 2021108.20110.70108.08110.28110.282,638,688
03 Feb 2021108.50109.44107.90108.76108.762,555,557
02 Feb 2021107.60108.56107.58108.26108.262,729,353
01 Feb 2021106.00108.12105.50107.04107.042,940,295
29 Jan 2021108.20109.04104.80104.80104.804,982,821
28 Jan 2021108.30109.02106.12108.30108.303,390,381
27 Jan 2021110.84111.94108.12109.64109.644,689,464
26 Jan 2021105.82110.00105.46109.98109.984,297,991
25 Jan 2021105.16105.74103.80105.52105.523,204,268
22 Jan 2021104.44104.80103.12104.70104.702,571,192
21 Jan 2021105.50106.06104.54104.92104.922,136,404
20 Jan 2021105.00105.48104.12104.86104.862,631,285
19 Jan 2021104.10104.44103.24103.90103.902,676,831
18 Jan 2021103.06104.04102.70103.24103.242,176,600
15 Jan 2021105.00106.76102.86103.52103.525,733,895
14 Jan 2021105.16105.42103.48104.20104.203,522,890
13 Jan 2021105.78106.04104.46105.36105.362,650,567
12 Jan 2021106.50106.94105.64105.74105.742,349,072
11 Jan 2021106.30106.74105.00106.04106.042,910,670
08 Jan 2021105.14106.72105.04106.18106.183,068,744
07 Jan 2021105.58105.70104.04104.52104.523,176,143
06 Jan 2021105.14106.26103.60105.48105.483,018,802
05 Jan 2021104.98106.20104.46105.04105.042,798,888
04 Jan 2021108.10108.50104.78105.32105.322,928,515
30 Dec 2020106.94107.68106.58107.22107.221,526,766
29 Dec 2020107.00107.94106.66106.80106.802,479,039
28 Dec 2020105.10106.12104.66105.26105.262,057,725
23 Dec 2020104.08104.20103.22103.76103.761,628,435
22 Dec 2020102.10103.96101.90103.62103.622,628,214
21 Dec 2020102.06102.52100.08101.46101.463,958,655
18 Dec 2020105.08106.28103.38104.26104.2611,530,301
17 Dec 2020103.54105.08103.00105.00105.004,064,972
16 Dec 2020101.14102.80100.48102.80102.803,282,115
15 Dec 2020100.46101.46100.10100.68100.682,635,245
14 Dec 2020100.20100.5698.6999.9399.933,244,975
11 Dec 2020101.22101.2299.0799.7599.752,898,929
10 Dec 2020102.00102.4699.72101.18101.183,176,748
09 Dec 2020102.72103.60102.02102.08102.083,008,739
08 Dec 2020101.70102.08101.04102.08102.082,271,543
07 Dec 2020102.80102.80101.12101.72101.722,416,933
04 Dec 2020101.00102.82100.78102.78102.782,577,941
03 Dec 2020101.60101.9099.98100.90100.902,525,876
02 Dec 2020101.58102.12100.82101.30101.302,366,829
01 Dec 2020102.40102.60101.22101.22101.223,321,058
30 Nov 2020100.00101.9899.94101.98101.986,755,003
27 Nov 2020100.00100.7499.82100.14100.143,031,566
26 Nov 202099.40100.5299.0799.5499.542,528,429
25 Nov 202098.0098.9897.5098.6898.683,385,039
24 Nov 202099.3199.3697.3597.3597.353,815,389
23 Nov 202099.3099.8898.2898.2898.283,211,568
20 Nov 202099.5299.6398.7598.8098.803,909,221
19 Nov 202099.89100.0499.0099.4299.422,786,093
18 Nov 202098.56100.6898.32100.00100.003,200,979
17 Nov 2020100.36100.6498.0598.5398.533,743,907
16 Nov 2020102.40102.92100.28100.28100.283,911,790
13 Nov 2020100.32102.56100.12101.22101.223,047,022
12 Nov 2020101.00102.14100.24100.28100.283,102,238
11 Nov 202099.80101.8499.70101.52101.523,926,755
10 Nov 202099.88101.4698.4499.0999.095,525,046
09 Nov 202099.77103.3498.3798.9798.978,836,477
06 Nov 202097.5098.8095.9697.2597.254,410,580
05 Nov 202098.7099.8097.5598.2198.216,031,481
04 Nov 202093.2897.0493.1196.7596.755,385,873
03 Nov 202091.2394.4390.5693.9593.955,304,596
02 Nov 202092.2092.5589.9390.1890.186,750,240
30 Oct 202092.6593.7190.6591.4991.496,772,568
29 Oct 202092.4894.1790.7093.2693.268,118,477
28 Oct 202096.9597.1691.9192.2492.2411,914,772
27 Oct 2020100.00101.2496.8496.9596.9514,314,818
26 Oct 2020100.00105.4096.3497.5097.5022,200,336
23 Oct 2020124.50125.32124.08124.90124.901,746,267
22 Oct 2020124.28124.80122.60124.50124.502,360,335
21 Oct 2020127.94127.98124.84124.92124.922,433,244
20 Oct 2020130.78131.34127.54127.54127.541,948,091
19 Oct 2020133.16134.34131.00131.00131.001,413,353
16 Oct 2020131.20134.10130.56132.84132.841,982,619
15 Oct 2020132.58133.16129.52130.56130.562,092,833
14 Oct 2020134.42135.62133.96134.32134.321,168,173
13 Oct 2020134.30134.70132.78134.08134.081,326,801
12 Oct 2020133.50134.64132.64134.38134.381,157,483
09 Oct 2020132.34133.08131.12133.06133.061,506,407
08 Oct 2020131.22132.82130.72132.34132.341,563,472
07 Oct 2020131.90131.98129.48130.38130.381,654,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...