UK Markets close in 6 hrs 22 mins

SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
113.82-1.34 (-1.16%)
As of 07:09PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021115.72115.72113.46113.82113.825,794
02 Dec 2021116.28116.28114.16115.16115.163,824
01 Dec 2021114.08117.28113.38115.44115.443,767
30 Nov 2021114.80116.28113.20113.70113.708,815
29 Nov 2021115.40118.10115.40117.98117.988,496
26 Nov 2021116.50119.06113.50114.12114.1210,596
25 Nov 2021119.18120.04119.02119.02119.022,417
24 Nov 2021120.00120.02117.10119.50119.504,828
23 Nov 2021120.98120.98119.24119.74119.746,839
22 Nov 2021125.20125.20121.50121.62121.628,630
19 Nov 2021125.12126.30124.44125.32125.323,240
18 Nov 2021124.60125.66124.20124.98124.982,280
17 Nov 2021125.06126.06125.06125.26125.261,891
16 Nov 2021124.38125.96124.38125.80125.802,686
15 Nov 2021124.00125.04123.76124.32124.323,735
12 Nov 2021126.50127.40123.56124.82124.825,824
11 Nov 2021127.20127.38126.32126.40126.402,435
10 Nov 2021128.18128.24127.00127.14127.141,187
09 Nov 2021128.68129.02127.86127.86127.861,665
08 Nov 2021128.22129.44128.22128.50128.503,371
05 Nov 2021128.40129.70128.02128.10128.105,585
04 Nov 2021128.84129.50127.36128.46128.468,403
03 Nov 2021126.46128.40126.46128.40128.406,652
02 Nov 2021125.52127.52125.52126.44126.443,988
01 Nov 2021125.48126.66125.48126.18126.183,402
29 Oct 2021125.66125.98123.00125.40125.4010,836
28 Oct 2021124.94126.66124.52125.82125.822,741
27 Oct 2021125.54125.54124.00124.90124.903,709
26 Oct 2021124.58126.30124.04125.54125.543,219
25 Oct 2021121.56124.80121.52124.38124.382,919
22 Oct 2021120.48122.96120.48121.72121.725,288
21 Oct 2021124.06126.06118.94119.70119.705,097
20 Oct 2021124.46125.02123.60123.60123.602,762
19 Oct 2021124.78125.36123.40124.60124.602,788
18 Oct 2021125.52125.52123.88124.82124.822,129
15 Oct 2021125.00126.20124.70125.62125.624,765
14 Oct 2021122.08124.98122.08124.98124.987,055
13 Oct 2021119.88122.78119.18121.86121.868,194
12 Oct 2021116.08117.72116.08116.90116.905,397
11 Oct 2021117.56117.56115.98116.94116.941,749
08 Oct 2021118.14118.34116.80117.30117.301,451
07 Oct 2021117.48118.30117.10118.12118.122,211
06 Oct 2021114.48117.16112.90115.70115.706,618
05 Oct 2021115.24115.50114.02114.78114.784,439
04 Oct 2021116.18116.64114.50114.62114.623,043
01 Oct 2021115.20117.36114.24117.00117.005,257
30 Sept 2021118.30118.66116.62116.62116.623,201
29 Sept 2021118.02118.80117.72117.72117.722,766
28 Sept 2021121.42121.52117.88118.08118.083,505
27 Sept 2021121.98122.56121.00121.38121.381,479
24 Sept 2021122.72122.86121.00121.06121.062,454
23 Sept 2021121.18123.14121.18122.46122.462,247
22 Sept 2021121.78122.00120.50121.24121.242,120
21 Sept 2021118.72121.54118.72120.68120.683,474
20 Sept 2021121.02121.02118.00118.14118.148,456
17 Sept 2021123.08123.84121.86122.22122.222,551
16 Sept 2021121.92123.10121.82122.18122.181,719
15 Sept 2021122.22124.12121.02121.02121.023,101
14 Sept 2021122.66122.84121.72122.52122.522,244
13 Sept 2021123.06124.16122.70122.74122.744,486
10 Sept 2021123.10124.38122.98123.28123.282,792
09 Sept 2021123.42124.40122.68123.62123.625,550
08 Sept 2021126.26126.26123.56124.04124.042,972
07 Sept 2021126.94127.68126.30126.30126.301,555
06 Sept 2021125.70128.02125.56127.66127.6621,275
03 Sept 2021125.56126.02124.38125.68125.683,250
02 Sept 2021126.62126.76125.32125.56125.561,971
01 Sept 2021127.52129.20126.98126.98126.986,865
31 Aug 2021126.70128.44126.50127.50127.505,853
30 Aug 2021125.62126.94125.54126.66126.662,191
27 Aug 2021124.92126.30124.72125.80125.804,165
26 Aug 2021125.14125.70123.84125.14125.142,456
25 Aug 2021125.80126.68125.00125.00125.003,532
24 Aug 2021126.52127.16125.52126.08126.081,989
23 Aug 2021126.50127.00125.52126.76126.764,040
20 Aug 2021125.02126.42124.96126.08126.085,174
19 Aug 2021125.60126.14124.14126.14126.143,082
18 Aug 2021126.70127.32126.70127.30127.301,483
17 Aug 2021124.82127.14124.82126.16126.162,765
16 Aug 2021124.94125.68124.40125.28125.283,681
13 Aug 2021125.54126.20125.20125.60125.604,056
12 Aug 2021123.56125.94122.98125.52125.522,041
11 Aug 2021124.46125.00123.52123.54123.541,512
10 Aug 2021124.84126.06124.04124.04124.041,455
09 Aug 2021124.32124.90123.36124.88124.882,554
06 Aug 2021125.46125.54124.52124.62124.621,630
05 Aug 2021123.20125.90122.76125.46125.4613,275
04 Aug 2021122.36123.80121.78123.80123.808,173
03 Aug 2021120.98122.84120.98121.68121.682,488
02 Aug 2021120.86122.60119.66120.80120.803,103
30 Jul 2021120.56121.46119.44120.86120.862,100
29 Jul 2021120.96121.54120.56121.14121.143,108
28 Jul 2021119.32121.24119.32120.66120.662,952
27 Jul 2021117.56120.00117.44118.36118.361,485
26 Jul 2021117.78118.46117.30117.68117.683,431
23 Jul 2021119.02119.50117.52117.78117.783,593
22 Jul 2021118.82119.12116.66118.46118.464,612
21 Jul 2021123.88123.88115.68118.14118.1415,985
20 Jul 2021122.36123.48120.80121.90121.902,938
19 Jul 2021123.82124.80122.00122.76122.765,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...