UK markets close in 1 hour 23 minutes

SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
83.10+2.29 (+2.83%)
As of 03:31PM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202280.2983.1080.2983.1083.102,517
23 Sept 202282.5782.5779.6080.8180.813,891
22 Sept 202283.0483.5682.5082.9982.991,600
21 Sept 202282.8484.4582.5084.4284.422,004
20 Sept 202283.8184.1882.8083.4583.452,059
19 Sept 202283.5983.8782.3283.5883.581,974
16 Sept 202284.1184.1183.3083.8783.874,384
15 Sept 202286.0886.5984.7084.7084.704,972
14 Sept 202286.0086.5985.4386.2286.223,628
13 Sept 202288.2489.0086.4686.8186.814,378
12 Sept 202287.1187.8586.8087.8587.852,380
09 Sept 202285.3586.7685.3586.4486.441,010
08 Sept 202285.5686.4083.8985.6185.615,063
07 Sept 202284.8985.8984.4085.8985.891,209
06 Sept 202284.4385.5984.0185.3285.32373
05 Sept 202282.6784.8782.3284.4684.463,740
02 Sept 202284.0185.4583.3284.2784.271,449
01 Sept 202284.6384.8783.4883.4883.481,421
31 Aug 202284.7386.0184.6685.0785.071,526
30 Aug 202284.7686.0584.3184.3184.31854
29 Aug 202284.2885.0983.9885.0985.098,029
26 Aug 202288.4288.4284.8084.9784.974,258
25 Aug 202288.0688.6087.1487.7387.732,413
24 Aug 202287.7588.2387.2887.9187.91592
23 Aug 202288.9988.9987.8888.1988.193,738
22 Aug 202290.5891.0589.0089.2989.293,989
19 Aug 202291.1992.0090.5090.9690.96696
18 Aug 202291.4591.4791.0291.3291.322,247
17 Aug 202292.4692.7991.1891.5091.502,881
16 Aug 202293.7993.7992.1192.7992.792,353
15 Aug 202293.4193.9992.5493.9993.992,700
12 Aug 202292.8293.1692.4193.1693.161,168
11 Aug 202293.7494.3992.3692.5692.561,502
10 Aug 202291.8493.4991.3093.1293.121,913
09 Aug 202292.5192.8591.4992.0492.042,931
08 Aug 202292.7693.4792.3892.6892.682,857
05 Aug 202293.1993.4692.1892.5092.502,053
04 Aug 202292.4093.9591.8092.5592.553,347
03 Aug 202289.7092.2689.7091.7191.711,872
02 Aug 202291.4491.4489.1690.1490.142,540
01 Aug 202290.6792.0690.2391.8091.802,362
29 Jul 202290.0991.3189.9191.0991.091,850
28 Jul 202289.4089.8388.6389.6589.651,745
27 Jul 202289.5089.5088.4489.1789.17923
26 Jul 202289.5390.4789.0089.0089.001,366
25 Jul 202292.0092.0089.3089.5289.526,916
22 Jul 202287.5493.5087.5491.7791.776,124
21 Jul 202288.3789.0385.9088.3688.364,051
20 Jul 202289.7090.6189.3590.5890.582,369
19 Jul 202286.7390.0886.5389.5589.552,342
18 Jul 202287.8888.5687.0187.0187.014,913
15 Jul 202285.3087.1184.9086.5986.594,209
14 Jul 202285.3885.6883.9585.1785.171,384
13 Jul 202286.1586.1584.2085.7885.783,031
12 Jul 202287.2587.8186.0486.0486.04843
11 Jul 202288.5088.7287.6688.0488.041,690
08 Jul 202288.9889.3488.1689.3089.302,295
07 Jul 202288.9689.4688.3788.9788.972,847
06 Jul 202285.5588.6885.0687.5687.562,302
05 Jul 202286.4986.4984.5086.4386.436,826
04 Jul 202286.9487.1485.4585.4585.453,415
01 Jul 202286.1086.8785.5086.5286.524,000
30 Jun 202288.5188.5384.3085.9985.9910,700
29 Jun 202290.5390.5389.4389.8989.892,451
28 Jun 202291.9192.9290.6390.6390.632,858
27 Jun 202292.9093.6291.8792.3992.391,468
24 Jun 202289.5692.5489.5192.5492.543,958
23 Jun 202289.2089.9088.5688.5688.562,601
22 Jun 202288.4089.8087.3489.2589.253,710
21 Jun 202289.6490.1089.2689.5189.512,152
20 Jun 202289.2789.4588.4389.1889.182,671
17 Jun 202288.4589.4188.0289.2189.211,894
16 Jun 202289.3889.3887.7987.9787.971,882
15 Jun 202287.9689.4087.3789.4089.404,158
14 Jun 202288.4788.8986.6687.0487.044,460
13 Jun 202287.9088.5086.4586.9786.9710,362
10 Jun 202291.6191.7789.0090.2590.257,767
09 Jun 202292.9593.1591.9892.6492.641,048
08 Jun 202295.0095.0093.3593.3993.391,813
07 Jun 202294.1995.0193.8994.4694.461,119
06 Jun 202294.2395.4494.2394.3694.36955
03 Jun 202294.9794.9793.4193.4193.411,331
02 Jun 202293.5194.8093.1694.8094.80866
01 Jun 202294.0194.5792.2494.1194.114,371
31 May 202294.9094.9092.2693.2993.294,083
30 May 202294.8095.5194.3595.2695.265,092
27 May 202292.2994.1691.9993.7193.714,844
26 May 202290.7091.9090.4791.9091.901,551
25 May 202292.2392.5590.2191.0091.002,687
24 May 202292.6093.6491.5091.9791.978,180
23 May 202293.1993.3892.2992.9092.903,137
20 May 202291.0492.5190.2591.3091.306,666
19 May 202288.5190.8686.9290.1990.1910,886
19 May 20220.5 Dividend
18 May 202294.0194.4790.1690.1689.664,065
17 May 202294.5095.0192.9394.1093.583,941
16 May 202294.9994.9992.9893.8893.364,979
13 May 202294.4794.6693.6394.5994.073,135
12 May 202291.2093.6390.9693.1892.663,124
11 May 202292.1393.2790.8491.5391.023,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...