UK markets close in 45 minutes

SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
173.20+5.28 (+3.14%)
As of 04:10PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024170.70174.60170.70173.20173.203,811
22 Apr 2024165.00167.98163.94167.92167.925,514
19 Apr 2024165.20167.88164.10164.16164.164,163
18 Apr 2024169.00169.24167.20167.20167.201,978
17 Apr 2024170.12170.30168.24168.90168.903,353
16 Apr 2024169.02171.28168.18170.12170.122,044
15 Apr 2024170.52173.26169.56169.72169.724,734
12 Apr 2024172.52173.58169.46170.00170.001,621
11 Apr 2024171.06172.28169.94172.24172.242,014
10 Apr 2024173.02173.50169.20170.86170.863,910
09 Apr 2024176.92177.20171.20172.28172.287,307
08 Apr 2024176.80178.06176.20176.20176.202,398
05 Apr 2024175.60177.76174.00177.58177.585,166
04 Apr 2024177.84178.24176.70178.08178.082,602
03 Apr 2024177.02179.20177.02177.86177.863,366
02 Apr 2024180.00181.88176.58178.50178.503,579
28 Mar 2024181.88181.88179.48180.52180.523,633
27 Mar 2024182.14184.32181.00181.50181.5012,198
26 Mar 2024180.50183.02180.22181.94181.946,853
25 Mar 2024180.24180.88178.74180.44180.442,229
22 Mar 2024179.14181.00179.06180.50180.502,360
21 Mar 2024175.12180.30174.56179.00179.002,663
20 Mar 2024173.16174.96173.16174.42174.42648
19 Mar 2024171.62173.82170.98173.46173.462,114
18 Mar 2024172.02173.70171.86172.54172.542,996
15 Mar 2024173.48175.64172.14172.78172.781,821
14 Mar 2024175.54176.14174.42174.42174.425,116
13 Mar 2024176.82177.38174.90175.98175.982,148
12 Mar 2024175.18177.44174.90177.38177.381,416
11 Mar 2024175.10175.14172.84173.52173.525,135
08 Mar 2024177.78178.28176.38176.72176.724,128
07 Mar 2024174.68179.00174.42178.46178.463,940
06 Mar 2024173.22175.36173.22174.74174.742,765
05 Mar 2024174.72176.00172.04172.30172.303,147
04 Mar 2024173.20175.70173.02174.90174.907,084
01 Mar 2024173.98174.58171.94173.38173.382,791
29 Feb 2024170.24173.46170.24172.40172.402,706
28 Feb 2024173.90174.88171.96172.00172.004,270
27 Feb 2024173.00174.88173.00174.60174.606,907
26 Feb 2024168.70173.30168.70172.80172.804,846
23 Feb 2024167.18170.16166.72170.16170.1610,717
22 Feb 2024163.08167.70163.08167.58167.582,372
21 Feb 2024163.00163.40161.98162.36162.362,749
20 Feb 2024163.42163.88162.50162.52162.521,518
19 Feb 2024164.50164.72163.48163.62163.623,404
16 Feb 2024164.52165.30163.92164.86164.862,424
15 Feb 2024165.48165.78164.02164.62164.621,599
14 Feb 2024162.50165.06161.62164.98164.981,857
13 Feb 2024166.52166.98160.68161.00161.007,490
12 Feb 2024167.80168.42166.60166.68166.682,515
09 Feb 2024167.56168.86167.56168.62168.621,766
08 Feb 2024168.02169.18167.28167.28167.283,254
07 Feb 2024166.28168.40165.98168.28168.283,974
06 Feb 2024164.98167.74164.42165.70165.703,114
05 Feb 2024163.70164.98163.28164.50164.502,870
02 Feb 2024163.80165.82162.64163.46163.463,568
01 Feb 2024159.68162.82159.50162.44162.442,754
31 Jan 2024161.48162.34160.00160.00160.002,298
30 Jan 2024162.12163.06161.78161.80161.802,120
29 Jan 2024159.12162.76159.12162.70162.704,581
26 Jan 2024159.88160.12158.54159.70159.706,395
25 Jan 2024159.54162.24157.72159.98159.9812,149
24 Jan 2024153.00161.74152.98160.58160.5846,538
23 Jan 2024150.06150.28148.16149.52149.523,477
22 Jan 2024149.30150.20149.18149.50149.503,865
19 Jan 2024147.32149.30147.32149.30149.302,988
18 Jan 2024144.40147.46144.40147.46147.462,410
17 Jan 2024143.12144.68143.04144.48144.48935
16 Jan 2024143.60144.58143.30144.08144.081,234
15 Jan 2024144.62145.00143.80143.80143.805,637
12 Jan 2024142.32144.78142.32144.68144.682,421
11 Jan 2024142.88143.52142.00142.16142.163,703
10 Jan 2024138.58142.18138.58142.18142.181,981
09 Jan 2024139.12139.58138.02139.38139.381,491
08 Jan 2024136.62138.82136.44138.64138.641,699
05 Jan 2024135.14137.34135.00137.00137.002,466
04 Jan 2024136.84137.40135.74135.74135.741,363
03 Jan 2024136.80138.38136.62137.42137.42964
02 Jan 2024139.20140.52136.60137.10137.102,390
29 Dec 2023139.88140.10139.40139.60139.602,008
28 Dec 2023140.48140.48139.42139.54139.541,254
27 Dec 2023137.88140.16137.88139.84139.843,014
22 Dec 2023137.22138.36137.22138.28138.282,316
21 Dec 2023138.12138.24137.16137.78137.782,025
20 Dec 2023141.26141.26137.16138.34138.343,746
19 Dec 2023141.26142.54141.02141.06141.067,643
18 Dec 2023140.50142.28140.50142.28142.289,399
15 Dec 2023142.10142.72140.90141.14141.144,882
14 Dec 2023147.38147.38141.50141.98141.984,115
13 Dec 2023146.98148.08146.02147.02147.023,584
12 Dec 2023144.22147.30144.22146.98146.986,796
11 Dec 2023147.98148.40145.96147.30147.307,975
08 Dec 2023146.70148.40146.50148.40148.404,430
07 Dec 2023146.10147.48146.10147.48147.485,272
06 Dec 2023147.12149.04146.56146.80146.8010,274
05 Dec 2023146.04147.48146.04147.00147.004,029
04 Dec 2023145.94147.20145.94146.80146.808,172
01 Dec 2023145.42147.00145.42147.00147.009,615
30 Nov 2023144.82146.50144.82145.82145.827,040
29 Nov 2023142.22144.92142.22143.98143.9811,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...