UK Markets closed

SAP SE (SAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
117.36+0.94 (+0.81%)
At close: 5:41PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 May 2021117.06117.64116.32117.36117.361,663,545
06 May 2021------
05 May 2021------
04 May 2021------
03 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021120.10120.72117.36119.42119.422,968,949
22 Apr 2021118.00121.00117.14120.70120.703,902,763
21 Apr 2021115.00116.70114.08116.70116.702,260,736
20 Apr 2021115.70116.16114.80115.34115.342,062,980
19 Apr 2021116.22116.52115.08116.04116.041,763,933
16 Apr 2021115.84116.26114.88116.22116.222,905,150
15 Apr 2021114.40116.26113.70115.68115.682,804,809
14 Apr 2021115.00118.00113.30113.40113.404,974,419
13 Apr 2021111.06112.46110.70112.16112.161,938,263
12 Apr 2021112.30112.36110.88111.24111.241,718,755
09 Apr 2021111.54112.38110.48112.30112.302,369,418
08 Apr 2021109.50111.98109.16111.10111.102,867,753
07 Apr 2021108.70109.50107.88109.36109.362,120,500
06 Apr 2021109.58109.88108.14108.90108.903,124,199
01 Apr 2021104.96107.14104.70106.78106.782,751,618
31 Mar 2021103.20104.44103.12104.42104.422,311,988
30 Mar 2021103.90104.10103.24103.56103.562,187,648
29 Mar 2021103.48104.34102.98104.30104.302,363,532
26 Mar 2021102.78103.38102.32102.88102.881,856,833
25 Mar 2021102.40103.14101.80102.46102.462,657,133
24 Mar 2021103.24104.18102.44102.82102.822,270,733
23 Mar 2021102.00103.70101.42103.06103.063,066,444
22 Mar 2021102.98103.80101.98103.50103.502,650,789
19 Mar 2021102.78103.64102.50103.60103.606,109,000
18 Mar 2021102.90103.70102.44102.76102.763,138,312
17 Mar 2021103.12103.50102.26103.00103.002,448,739
16 Mar 2021103.20103.56102.52103.02103.022,245,723
15 Mar 2021103.22103.42102.44102.66102.662,270,453
12 Mar 2021105.98105.98103.04103.04103.043,164,384
11 Mar 2021103.84106.52103.84105.86105.863,000,133
10 Mar 2021105.94106.52105.08105.82105.822,454,844
09 Mar 2021104.84107.38104.02106.00106.003,782,972
08 Mar 2021102.50105.14101.72104.66104.663,353,179
05 Mar 2021101.90102.84101.12101.78101.782,686,348
04 Mar 2021102.00103.66101.64102.68102.682,374,159
03 Mar 2021103.88104.56102.12103.10103.102,863,412
02 Mar 2021103.34104.78102.88103.50103.502,283,786
01 Mar 2021103.32104.18102.24103.36103.362,424,029
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...