UK markets open in 5 hours 41 minutes

SAP SE (SAP.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
174.20+3.08 (+1.80%)
At close: 07:30PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024171.72174.20171.72174.20174.20170
06 May 2024170.98171.12170.34171.12171.122
03 May 2024168.62170.60168.62170.58170.584
02 May 2024169.72169.72168.84168.84168.8475
30 Apr 2024171.34171.34169.30170.34170.3420
29 Apr 2024174.16174.16171.20171.20171.201
26 Apr 2024173.06174.36173.06173.92173.9220
25 Apr 2024174.30174.30169.22171.04171.04-
24 Apr 2024175.98176.86175.06175.06175.0613
23 Apr 2024171.02174.98171.02174.40174.4044
22 Apr 2024165.64166.98164.18166.64166.64155
19 Apr 2024165.34166.64164.92164.92164.92-
18 Apr 2024169.20169.20167.46167.46167.46-
17 Apr 2024169.56169.90169.00169.00169.0010
16 Apr 2024169.02171.00169.02170.50170.50162
15 Apr 2024170.64173.22170.02170.02170.02340
12 Apr 2024172.72172.90170.02170.02170.02146
11 Apr 2024170.96171.68170.62171.68171.6822
10 Apr 2024173.14173.14171.20171.20171.20700
09 Apr 2024176.46176.46172.72172.72172.7270
08 Apr 2024176.88177.40176.88177.26177.26-
05 Apr 2024175.18177.72175.18177.72177.7240
04 Apr 2024177.92178.20176.80178.20178.206
03 Apr 2024177.02179.12177.02177.80177.8044
02 Apr 2024180.28181.64177.30177.54177.54379
28 Mar 2024181.52181.52180.02180.02180.02-
27 Mar 2024182.02183.04181.60181.60181.60410
26 Mar 2024179.80183.06179.80182.06182.06109
25 Mar 2024180.26180.70179.28180.62180.62106
22 Mar 2024179.20180.66179.20180.66180.6628
21 Mar 2024175.14179.62174.74179.62179.62220
20 Mar 2024173.36174.36173.36174.06174.0628
19 Mar 2024171.62173.08170.76173.08173.0850
18 Mar 2024172.08173.72171.98171.98171.9880
15 Mar 2024173.50173.90172.34172.34172.34-
14 Mar 2024175.50175.56174.62174.62174.624
13 Mar 2024177.02177.02175.14175.60175.606
12 Mar 2024175.32176.98174.80176.90176.90153
11 Mar 2024175.10175.10173.12173.12173.1227
08 Mar 2024178.02178.02176.32176.32176.32-
07 Mar 2024174.42178.50174.42178.00178.00180
06 Mar 2024173.40175.28173.40175.28175.28-
05 Mar 2024174.52175.90172.70172.70172.7029
04 Mar 2024173.76175.64173.02175.14175.1459
01 Mar 2024173.86174.32173.18173.26173.2645
29 Feb 2024170.28173.18170.28172.78172.7842
28 Feb 2024174.32174.32172.12172.12172.12-
27 Feb 2024173.16175.00173.16174.10174.1058
26 Feb 2024169.06172.94169.06172.92172.9210
23 Feb 2024166.72169.76166.72169.76169.7620
22 Feb 2024163.22167.96163.22167.74167.74174
21 Feb 2024163.06163.06162.14162.30162.30130
20 Feb 2024163.38164.06162.64162.84162.84300
19 Feb 2024164.32164.74163.72163.96163.96315
16 Feb 2024164.72164.76163.80164.66164.6611
15 Feb 2024165.30166.06164.08164.20164.20-
14 Feb 2024161.86164.88161.86164.56164.56-
13 Feb 2024166.52166.52161.96162.20162.20378
12 Feb 2024167.76167.76166.58167.06167.0664
09 Feb 2024167.52169.00167.00168.12168.1218
08 Feb 2024168.02168.84167.22167.22167.2270
07 Feb 2024166.04168.22166.04167.82167.82127
06 Feb 2024164.36166.36164.36165.76165.76-
05 Feb 2024163.70164.22163.26164.22164.22156
02 Feb 2024163.94165.32163.44163.46163.46100
01 Feb 2024159.72162.74159.72162.22162.229
31 Jan 2024160.62162.14160.20160.98160.9861
30 Jan 2024162.12162.48161.64161.86161.8634
29 Jan 2024159.12161.94159.12161.94161.94350
26 Jan 2024159.52159.94158.54159.50159.5077
25 Jan 2024159.72161.50158.92159.56159.56129
24 Jan 2024152.56161.52152.56160.28160.281,493
23 Jan 2024150.08150.08148.48149.24149.2430
22 Jan 2024149.32150.08149.32149.70149.7030
19 Jan 2024147.38149.02147.38149.02149.026
18 Jan 2024144.84146.90144.84146.52146.52-
17 Jan 2024143.12144.38143.12144.38144.38-
16 Jan 2024143.32144.22143.32144.12144.12-
15 Jan 2024144.92144.92144.34144.34144.34-
12 Jan 2024142.36144.56142.36144.56144.56160
11 Jan 2024142.64143.44142.00142.00142.0020
10 Jan 2024138.62142.38138.62142.38142.3814
09 Jan 2024139.14139.72138.06138.92138.92114
08 Jan 2024136.46139.12136.46138.60138.6011
05 Jan 2024135.16137.04135.00136.74136.7427
04 Jan 2024137.22137.32135.96135.96135.96100
03 Jan 2024136.94137.40136.94137.40137.40-
02 Jan 2024139.44139.70136.98136.98136.98-
29 Dec 2023139.42139.76139.42139.58139.58-
28 Dec 2023139.92140.08139.66139.66139.66100
27 Dec 2023138.60140.02138.60140.02140.0222
22 Dec 2023137.24138.24137.24138.24138.2416
21 Dec 2023138.12138.68137.12137.18137.1810
20 Dec 2023141.26141.26139.12139.12139.1240
19 Dec 2023141.34142.18141.02141.02141.029
18 Dec 2023140.54141.46140.54141.14141.1450
15 Dec 2023142.30142.30140.70140.86140.86135
14 Dec 2023147.26147.26142.22142.22142.221,046
13 Dec 2023146.84147.54146.02146.62146.62229
12 Dec 2023144.64146.94144.64146.82146.8217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...