SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

110.62

-0.76

(-0.68%)

At close: 07:24PM CET

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	-	-	-	-	-	-
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
03 Nov 2022	95.57	96.17	94.90	94.90	94.90	601
02 Nov 2022	96.91	97.78	94.80	94.80	94.80	1,037
01 Nov 2022	98.05	98.32	96.60	97.00	97.00	1,211
31 Oct 2022	98.20	98.20	96.82	97.53	97.53	3,879
28 Oct 2022	97.19	98.46	96.33	97.98	97.98	7,803
27 Oct 2022	97.26	98.50	97.08	97.45	97.45	4,272
26 Oct 2022	97.30	98.39	95.83	97.39	97.39	7,054
25 Oct 2022	92.40	97.73	92.40	96.35	96.35	21,683
24 Oct 2022	91.50	92.41	90.89	91.80	91.80	3,367
21 Oct 2022	89.55	91.80	89.55	91.75	91.75	3,449
20 Oct 2022	88.81	89.95	88.47	88.96	88.96	2,220
19 Oct 2022	90.43	90.43	88.59	88.59	88.59	1,820
18 Oct 2022	89.49	91.50	89.31	90.69	90.69	3,126
17 Oct 2022	88.11	88.81	87.35	88.68	88.68	2,422
14 Oct 2022	87.16	89.74	86.97	87.74	87.74	8,587
13 Oct 2022	85.01	86.76	83.45	86.76	86.76	3,217
12 Oct 2022	86.14	86.62	84.97	84.97	84.97	863
11 Oct 2022	86.01	86.50	85.70	86.44	86.44	1,340
10 Oct 2022	85.87	86.72	85.62	86.55	86.55	2,277
07 Oct 2022	87.71	88.40	86.50	86.73	86.73	2,720
06 Oct 2022	88.19	88.63	87.79	88.00	88.00	2,515
05 Oct 2022	87.73	88.10	87.10	87.99	87.99	6,317
04 Oct 2022	85.54	88.47	85.54	87.85	87.85	8,433
03 Oct 2022	83.08	85.01	82.36	84.56	84.56	4,056
30 Sept 2022	81.46	84.16	81.46	83.16	83.16	3,818
29 Sept 2022	82.79	82.87	81.60	81.70	81.70	1,087
28 Sept 2022	81.87	83.76	81.37	83.55	83.55	2,810
27 Sept 2022	83.22	83.94	81.54	81.88	81.88	4,672
26 Sept 2022	80.29	83.70	80.29	83.00	83.00	3,281
23 Sept 2022	82.57	82.57	79.60	80.81	80.81	3,891
22 Sept 2022	83.04	83.56	82.50	82.99	82.99	1,600
21 Sept 2022	82.84	84.45	82.50	84.42	84.42	2,004
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,685.47-8.18(-0.03%)

HANG SENG21,298.70+76.54(+0.36%)

CRUDE OIL77.59+0.45(+0.58%)

GOLD FUTURES1,885.10+0.30(+0.02%)

DOW34,156.69+265.67(+0.78%)

BTC-GBP19,294.21+229.93(+1.21%)

SAP SE (SAP.F)

NIKKEI 225
27,685.47
-8.18(-0.03%)

HANG SENG
21,298.70
+76.54(+0.36%)

CRUDE OIL
77.59
+0.45(+0.58%)

GOLD FUTURES
1,885.10
+0.30(+0.02%)

DOW
34,156.69
+265.67(+0.78%)

BTC-GBP
19,294.21
+229.93(+1.21%)