UK markets closed

SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
196.44+2.04 (+1.05%)
At close: 06:23PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024194.10196.44194.10196.44196.442,549
25 Jul 2024193.30195.88191.58194.40194.402,182
24 Jul 2024196.00196.04192.88193.94193.945,980
23 Jul 2024191.00198.04190.50197.50197.5015,412
22 Jul 2024181.22184.50180.98184.50184.501,585
19 Jul 2024180.48181.60179.48181.60181.601,451
18 Jul 2024182.70184.16179.66179.66179.662,039
17 Jul 2024187.04187.34183.00183.14183.142,325
16 Jul 2024186.62188.22186.62187.20187.201,693
15 Jul 2024187.58189.34186.18187.02187.025,177
12 Jul 2024185.98188.96185.88188.56188.561,947
11 Jul 2024186.34187.58184.40185.66185.661,821
10 Jul 2024185.02186.80185.02186.42186.423,828
09 Jul 2024187.60188.00184.52185.10185.105,424
08 Jul 2024189.38190.94187.48187.48187.481,864
05 Jul 2024187.12190.46187.02189.20189.204,284
04 Jul 2024187.54187.84186.80186.80186.802,767
03 Jul 2024185.62187.92185.42187.92187.924,944
02 Jul 2024185.26185.92182.94185.22185.221,043
01 Jul 2024190.70190.70184.80185.40185.4016,988
28 Jun 2024187.74190.48187.44188.78188.783,980
27 Jun 2024185.88187.86185.32187.58187.581,927
26 Jun 2024182.52187.50182.32185.98185.986,452
25 Jun 2024179.74182.00177.82182.00182.002,674
24 Jun 2024180.56181.46178.52178.72178.721,769
21 Jun 2024178.80181.28178.80181.20181.205,249
20 Jun 2024176.62179.88176.62179.00179.002,455
19 Jun 2024176.04176.38174.94176.06176.061,128
18 Jun 2024176.90176.90175.18176.02176.021,742
17 Jun 2024175.48177.40175.12176.52176.521,112
14 Jun 2024179.22179.80175.04175.32175.32857
13 Jun 2024181.68183.00177.54178.96178.962,385
12 Jun 2024177.42181.80176.38181.80181.802,883
11 Jun 2024176.64176.68174.20175.50175.50717
10 Jun 2024176.58177.06175.60176.18176.182,008
07 Jun 2024177.12177.92176.18177.34177.342,019
06 Jun 2024173.28180.00173.28177.70177.709,864
05 Jun 2024169.82172.84169.14172.84172.842,036
04 Jun 2024168.50169.74167.90169.00169.00651
03 Jun 2024168.66169.46167.44168.88168.884,400
31 May 2024167.08167.66165.66166.58166.581,891
30 May 2024171.52172.00166.10166.52166.525,002
29 May 2024177.00178.50175.00175.98175.98688
28 May 2024180.02181.42176.72176.72176.722,135
27 May 2024179.14180.42179.08180.36180.36591
24 May 2024179.52180.54179.08179.98179.981,427
23 May 2024179.86182.00179.86180.00180.007,165
22 May 2024179.86179.86179.10179.16179.162,379
21 May 2024178.60180.46178.22179.86179.863,590
20 May 2024177.02179.30177.02179.30179.30213
17 May 2024175.52177.02174.82177.02177.022,557
16 May 2024174.90177.02174.90176.50176.502,207
16 May 20242.2 Dividend
15 May 2024175.10176.38174.78176.18173.981,460
14 May 2024176.80176.80174.98174.98172.79810
13 May 2024175.50176.74175.50176.28174.08712
10 May 2024177.80177.80175.58176.34174.145,057
09 May 2024176.04177.64175.92177.56175.34161
08 May 2024174.02176.86174.00176.18173.98724
07 May 2024172.02174.48171.28174.36172.183,119
06 May 2024170.48171.98169.40171.98169.831,166
03 May 2024168.62170.36168.62170.36168.231,872
02 May 2024169.98169.98167.66169.16167.056,756
30 Apr 2024171.54171.54169.34169.34167.23933
29 Apr 2024174.00174.30171.28171.64169.502,321
26 Apr 2024172.04174.60172.04174.04171.87635
25 Apr 2024174.98174.98168.62171.26169.121,420
24 Apr 2024176.06177.24174.50175.54173.357,245
23 Apr 2024170.70175.80170.70175.80173.609,793
22 Apr 2024165.00167.98163.94167.92165.825,514
19 Apr 2024165.20167.88164.10164.16162.114,163
18 Apr 2024169.00169.24167.20167.20165.111,978
17 Apr 2024170.12170.30168.24168.90166.793,353
16 Apr 2024169.02171.28168.18170.12168.002,044
15 Apr 2024170.52173.26169.56169.72167.604,734
12 Apr 2024172.52173.58169.46170.00167.881,621
11 Apr 2024171.06172.28169.94172.24170.092,014
10 Apr 2024173.02173.50169.20170.86168.733,910
09 Apr 2024176.92177.20171.20172.28170.137,307
08 Apr 2024176.80178.06176.20176.20174.002,398
05 Apr 2024175.60177.76174.00177.58175.365,166
04 Apr 2024177.84178.24176.70178.08175.862,602
03 Apr 2024177.02179.20177.02177.86175.643,366
02 Apr 2024180.00181.88176.58178.50176.273,579
28 Mar 2024181.88181.88179.48180.52178.273,633
27 Mar 2024182.14184.32181.00181.50179.2312,198
26 Mar 2024180.50183.02180.22181.94179.676,853
25 Mar 2024180.24180.88178.74180.44178.192,229
22 Mar 2024179.14181.00179.06180.50178.252,360
21 Mar 2024175.12180.30174.56179.00176.762,663
20 Mar 2024173.16174.96173.16174.42172.24648
19 Mar 2024171.62173.82170.98173.46171.292,114
18 Mar 2024172.02173.70171.86172.54170.392,996
15 Mar 2024173.48175.64172.14172.78170.621,821
14 Mar 2024175.54176.14174.42174.42172.245,116
13 Mar 2024176.82177.38174.90175.98173.782,148
12 Mar 2024175.18177.44174.90177.38175.171,416
11 Mar 2024175.10175.14172.84173.52171.355,135
08 Mar 2024177.78178.28176.38176.72174.514,128
07 Mar 2024174.68179.00174.42178.46176.233,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...