SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

114.10

+0.24

(+0.21%)

At close: 09:20PM CEST

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	113.72	115.12	113.54	114.10	114.10	2,406
23 Mar 2023	112.92	115.02	112.80	113.86	113.86	4,654
22 Mar 2023	113.82	114.02	113.58	113.84	113.84	2,109
21 Mar 2023	113.26	114.50	113.02	114.20	114.20	2,978
20 Mar 2023	109.12	113.70	109.12	112.88	112.88	3,693
17 Mar 2023	112.60	114.20	111.36	111.52	111.52	5,016
16 Mar 2023	109.42	112.82	108.74	112.66	112.66	3,325
15 Mar 2023	109.76	109.76	108.08	108.80	108.80	3,046
14 Mar 2023	107.36	110.28	106.88	109.68	109.68	1,926
13 Mar 2023	110.56	111.08	106.84	107.82	107.82	4,075
10 Mar 2023	109.02	110.62	108.90	108.90	108.90	3,170
09 Mar 2023	110.58	111.56	109.70	110.00	110.00	2,402
08 Mar 2023	110.26	111.08	109.80	110.78	110.78	2,828
07 Mar 2023	111.88	112.28	110.30	110.30	110.30	4,366
06 Mar 2023	109.64	113.34	109.12	111.48	111.48	14,717
03 Mar 2023	107.54	109.70	107.54	109.70	109.70	4,205
02 Mar 2023	106.12	107.36	105.60	107.10	107.10	2,157
01 Mar 2023	107.58	108.36	106.40	106.40	106.40	3,110
28 Feb 2023	107.92	107.92	107.36	107.36	107.36	557
27 Feb 2023	107.40	108.82	106.96	108.30	108.30	5,073
24 Feb 2023	108.88	109.44	106.70	106.70	106.70	1,909
23 Feb 2023	108.96	110.02	108.60	108.60	108.60	1,582
22 Feb 2023	107.46	108.84	107.40	108.54	108.54	2,423
21 Feb 2023	108.64	109.02	107.66	107.76	107.76	1,604
20 Feb 2023	109.44	109.62	108.76	109.10	109.10	1,424
17 Feb 2023	109.66	109.86	108.48	109.28	109.28	486
16 Feb 2023	111.02	111.72	109.96	110.94	110.94	5,879
15 Feb 2023	109.56	111.42	109.56	111.42	111.42	2,160
14 Feb 2023	109.72	111.26	109.66	110.34	110.34	639
13 Feb 2023	108.88	110.22	108.88	109.88	109.88	2,599
10 Feb 2023	110.20	110.78	109.26	109.70	109.70	4,176
09 Feb 2023	110.82	112.04	110.52	110.52	110.52	1,418
08 Feb 2023	111.46	111.46	110.30	110.30	110.30	1,935
07 Feb 2023	111.62	111.62	110.38	110.62	110.62	1,515
06 Feb 2023	110.10	112.22	110.10	111.38	111.38	4,980
03 Feb 2023	112.00	112.08	110.74	111.64	111.64	12,921
02 Feb 2023	109.84	112.52	109.84	112.10	112.10	10,657
01 Feb 2023	107.78	109.84	107.78	109.84	109.84	6,829
31 Jan 2023	106.32	108.44	106.32	108.42	108.42	3,563
30 Jan 2023	103.92	107.42	103.82	106.62	106.62	3,422
27 Jan 2023	104.64	105.00	102.72	104.68	104.68	3,446
26 Jan 2023	106.00	106.00	101.48	104.48	104.48	16,358
25 Jan 2023	105.60	106.62	105.30	106.20	106.20	5,345
24 Jan 2023	107.40	107.40	106.36	106.60	106.60	1,799
23 Jan 2023	107.54	107.90	106.66	106.92	106.92	1,439
20 Jan 2023	107.16	107.20	105.98	107.20	107.20	1,595
19 Jan 2023	107.86	108.46	106.22	106.36	106.36	4,329
18 Jan 2023	107.64	109.38	107.56	108.42	108.42	3,240
17 Jan 2023	106.76	108.20	106.36	107.88	107.88	3,782
16 Jan 2023	107.00	107.86	107.00	107.22	107.22	6,094
13 Jan 2023	107.00	107.88	107.00	107.40	107.40	8,468
12 Jan 2023	106.42	107.32	105.82	106.76	106.76	3,805
11 Jan 2023	104.88	106.64	104.12	106.36	106.36	2,456
10 Jan 2023	103.52	105.40	103.52	105.36	105.36	2,656
09 Jan 2023	103.08	104.82	102.36	104.82	104.82	3,924
06 Jan 2023	101.16	102.48	100.26	102.48	102.48	265
05 Jan 2023	100.36	101.80	99.99	100.96	100.96	1,163
04 Jan 2023	98.99	100.74	98.56	100.34	100.34	1,148
03 Jan 2023	97.10	99.00	96.76	98.67	98.67	1,258
02 Jan 2023	96.80	97.35	96.40	97.06	97.06	2,713
30 Dec 2022	97.01	97.44	96.36	96.36	96.36	292
29 Dec 2022	95.60	97.70	95.60	97.70	97.70	2,357
28 Dec 2022	97.10	97.18	96.54	96.66	96.66	672
27 Dec 2022	97.47	98.01	96.87	97.41	97.41	920
23 Dec 2022	97.70	98.02	97.00	97.53	97.53	745
22 Dec 2022	99.53	99.60	97.44	97.51	97.51	1,459
21 Dec 2022	98.69	99.31	98.34	99.31	99.31	1,714
20 Dec 2022	98.10	98.58	97.40	98.25	98.25	992
19 Dec 2022	99.30	99.79	98.21	98.21	98.21	4,476
16 Dec 2022	99.51	99.72	97.53	99.35	99.35	3,939
15 Dec 2022	102.66	103.30	99.43	99.83	99.83	1,513
14 Dec 2022	103.42	103.86	102.80	102.98	102.98	2,074
13 Dec 2022	102.68	105.90	102.06	103.48	103.48	5,165
12 Dec 2022	101.46	102.76	101.42	102.76	102.76	3,292
09 Dec 2022	102.32	102.58	101.72	102.08	102.08	1,369
08 Dec 2022	102.28	102.84	101.74	102.44	102.44	2,287
07 Dec 2022	102.42	103.24	102.00	102.42	102.42	1,144
06 Dec 2022	103.54	104.98	102.88	103.14	103.14	3,202
05 Dec 2022	105.86	105.88	104.54	104.54	104.54	1,949
02 Dec 2022	105.66	107.20	105.66	106.22	106.22	1,719
01 Dec 2022	105.74	106.52	105.10	106.46	106.46	8,110
30 Nov 2022	103.32	105.06	103.32	105.06	105.06	1,741
29 Nov 2022	104.84	105.02	102.90	103.60	103.60	1,647
28 Nov 2022	105.12	105.90	104.60	104.84	104.84	2,861
25 Nov 2022	105.28	106.12	105.28	105.58	105.58	1,718
24 Nov 2022	105.20	106.44	105.20	105.68	105.68	2,371
23 Nov 2022	105.92	105.96	105.34	105.34	105.34	1,410
22 Nov 2022	105.82	106.06	105.38	106.06	106.06	1,177
21 Nov 2022	105.68	107.08	105.00	106.38	106.38	5,612
18 Nov 2022	104.62	106.38	103.86	104.80	104.80	11,789
17 Nov 2022	106.42	108.02	106.42	107.54	107.54	3,960
16 Nov 2022	106.24	106.90	105.96	106.54	106.54	4,564
15 Nov 2022	105.40	106.68	104.36	105.22	105.22	2,169
14 Nov 2022	106.06	106.30	104.78	104.78	104.78	4,940
11 Nov 2022	105.02	106.52	104.44	106.40	106.40	12,652
10 Nov 2022	97.23	105.18	97.23	104.20	104.20	14,261
09 Nov 2022	97.46	98.16	97.46	97.77	97.77	1,427
08 Nov 2022	97.00	98.37	96.82	98.37	98.37	2,021
07 Nov 2022	96.30	97.78	95.96	97.14	97.14	3,904
04 Nov 2022	95.65	97.09	94.98	96.34	96.34	1,103
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,406.07+20.82(+0.08%)

HANG SENG19,915.68-133.92(-0.67%)

CRUDE OIL69.56+0.30(+0.43%)

GOLD FUTURES1,978.00-5.80(-0.29%)

DOW32,237.53+132.33(+0.41%)

Bitcoin GBP22,834.75+373.12(+1.66%)

SAP SE (SAP.F)

NIKKEI 225
27,406.07
+20.82(+0.08%)

HANG SENG
19,915.68
-133.92(-0.67%)

CRUDE OIL
69.56
+0.30(+0.43%)

GOLD FUTURES
1,978.00
-5.80(-0.29%)

DOW
32,237.53
+132.33(+0.41%)

Bitcoin GBP
22,834.75
+373.12(+1.66%)