UK markets close in 6 hours 45 minutes

SAP SE (SAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
170.08-1.58 (-0.92%)
As of 10:30AM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024168.78170.78167.16170.08170.08259,162
15 Apr 2024170.90173.46170.82171.66171.661,159,676
12 Apr 2024173.00174.22169.92171.06171.061,863,432
11 Apr 2024171.18171.50169.56171.22171.221,897,428
10 Apr 2024173.14173.34169.08171.30171.301,647,893
09 Apr 2024176.38176.74172.42172.42172.421,532,856
08 Apr 2024176.70178.26176.04177.22177.221,024,504
05 Apr 2024175.40177.96174.78177.42177.422,099,406
04 Apr 2024177.92178.46176.34178.02178.021,126,985
03 Apr 2024178.32179.52176.56178.22178.221,501,774
02 Apr 2024181.00181.92177.06177.06177.061,838,833
28 Mar 2024181.82181.86179.10180.46180.461,700,825
27 Mar 2024182.00184.48181.46182.04182.041,489,216
26 Mar 2024180.84183.18180.52182.60182.601,468,078
25 Mar 2024180.18180.98177.92180.74180.741,189,286
22 Mar 2024179.56180.30178.88180.28180.281,568,110
21 Mar 2024175.00180.56174.34180.56180.562,663,237
20 Mar 2024174.84175.02173.18173.54173.54895,431
19 Mar 2024172.00173.50170.68173.24173.241,335,001
18 Mar 2024173.80173.86171.72172.22172.221,391,680
15 Mar 2024174.00175.94171.92171.92171.927,926,548
14 Mar 2024175.68176.18174.34174.90174.901,644,378
13 Mar 2024176.64176.88174.84175.52175.521,547,290
12 Mar 2024175.80177.18173.50177.00177.001,618,728
11 Mar 2024175.20176.16172.32173.52173.521,958,225
08 Mar 2024177.70177.90176.50176.94176.941,433,244
07 Mar 2024174.70178.48174.70177.78177.781,630,633
06 Mar 2024173.40175.40173.20175.28175.281,774,570
05 Mar 2024175.06176.40173.48173.48173.481,368,352
04 Mar 2024174.62175.86173.88175.22175.221,156,868
01 Mar 2024174.16174.92171.66173.34173.341,776,258
29 Feb 2024171.98173.60171.52172.88172.882,284,190
28 Feb 2024174.14174.54171.92172.12172.121,393,703
27 Feb 2024173.48175.06172.94174.80174.801,766,566
26 Feb 2024169.50173.40169.26173.00173.001,969,921
23 Feb 2024167.40170.08167.30169.80169.801,716,818
22 Feb 2024165.52168.04164.70167.22167.221,980,493
21 Feb 2024163.00163.50161.68162.28162.281,086,418
20 Feb 2024164.10164.54162.44163.06163.06973,697
19 Feb 2024163.58164.90163.42164.24164.24645,852
16 Feb 2024165.00165.42163.46165.08165.081,707,937
15 Feb 2024167.34167.40163.62164.38164.381,089,783
14 Feb 2024162.90165.22162.78164.88164.881,179,352
13 Feb 2024166.14166.14160.44162.76162.762,057,512
12 Feb 2024167.90168.68166.46167.76167.761,233,518
09 Feb 2024167.60169.08166.92168.32168.321,478,147
08 Feb 2024168.76169.40167.06168.00168.001,209,001
07 Feb 2024166.30168.12165.74168.00168.001,544,181
06 Feb 2024164.88167.74164.84166.40166.401,503,647
05 Feb 2024163.42164.64163.00164.52164.521,127,795
02 Feb 2024165.00165.94162.52163.64163.642,044,525
01 Feb 2024161.96162.34159.84162.30162.301,471,326
31 Jan 2024161.58162.44160.24160.80160.802,021,425
30 Jan 2024162.04163.08161.62162.42162.421,411,612
29 Jan 2024159.40162.20159.38162.00162.001,669,174
26 Jan 2024158.10160.38157.74160.00160.002,548,387
25 Jan 2024159.68162.42157.66160.76160.763,408,973
24 Jan 2024159.78161.98157.34160.76160.765,268,147
23 Jan 2024150.00150.18147.86149.36149.361,451,296
22 Jan 2024149.10150.34149.00150.34150.341,744,799
19 Jan 2024147.50149.18147.22148.88148.881,962,585
18 Jan 2024145.50147.50144.84147.26147.261,346,568
17 Jan 2024143.66144.82143.36144.82144.821,359,745
16 Jan 2024144.10144.72143.26144.58144.58966,319
15 Jan 2024144.14145.12143.94144.56144.56732,435
12 Jan 2024142.52144.86142.52144.86144.861,155,152
11 Jan 2024142.44143.74141.88141.88141.881,354,264
10 Jan 2024139.88142.10139.66142.04142.041,619,033
09 Jan 2024139.04139.84137.42139.28139.281,043,679
08 Jan 2024136.98139.00136.96138.78138.78992,579
05 Jan 2024134.82137.58134.42137.08137.081,171,604
04 Jan 2024136.92137.76136.18136.44136.441,114,133
03 Jan 2024136.98138.62136.60137.12137.121,311,703
02 Jan 2024140.00140.70136.60137.34137.341,442,435
29 Dec 2023139.66140.20139.38139.48139.48539,498
28 Dec 2023140.10140.52139.42139.64139.64925,867
27 Dec 2023138.90140.32138.56139.84139.841,067,219
22 Dec 2023138.40138.50137.32138.24138.241,186,277
21 Dec 2023139.00139.00135.46137.58137.581,716,032
20 Dec 2023140.58141.04139.06139.20139.201,741,144
19 Dec 2023142.40142.84141.10141.26141.261,949,578
18 Dec 2023141.48141.96140.76141.20141.201,300,528
15 Dec 2023142.48142.88140.80141.48141.487,148,520
14 Dec 2023146.96147.44141.24142.54142.543,444,351
13 Dec 2023147.18148.14146.10146.50146.501,955,034
12 Dec 2023146.10147.42144.80147.32147.322,031,540
11 Dec 2023147.90148.48145.56147.34147.342,568,711
08 Dec 2023146.78148.18146.52148.18148.181,871,492
07 Dec 2023146.32147.32146.10147.10147.101,320,991
06 Dec 2023147.80149.12146.86147.14147.141,989,051
05 Dec 2023146.24147.28146.14147.14147.141,677,223
04 Dec 2023145.66147.36145.28146.32146.321,904,647
01 Dec 2023146.42146.72145.58146.70146.701,880,512
30 Nov 2023145.00146.62144.60145.48145.483,859,464
29 Nov 2023142.90144.96142.76144.54144.541,563,184
28 Nov 2023141.10142.58140.98142.54142.541,137,430
27 Nov 2023140.72141.88140.42141.60141.601,298,530
24 Nov 2023141.60141.86140.54141.08141.081,387,580
23 Nov 2023140.76142.54140.76142.50142.501,475,812
22 Nov 2023139.78142.08139.72141.16141.161,901,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...