UK Markets open in 6 hrs 15 mins

SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
92.54+3.98 (+4.49%)
At close: 07:22PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 202289.5692.5489.5192.5492.543,958
23 Jun 202289.2089.9088.5688.5688.562,601
22 Jun 2022------
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
18 May 202294.0194.4790.1690.1690.164,065
17 May 202294.5095.0192.9394.1094.103,941
16 May 202294.9994.9992.9893.8893.884,979
13 May 202294.4794.6693.6394.5994.593,135
12 May 202291.2093.6390.9693.1893.183,124
11 May 202292.1393.2790.8491.5391.533,724
10 May 202291.0093.1591.0091.7791.777,028
09 May 202290.9891.7990.0090.7990.796,962
06 May 202294.7295.1190.4591.0991.0913,247
05 May 202295.8197.1794.6194.7094.707,035
04 May 202295.3795.6093.4595.3495.344,888
03 May 202297.3097.6694.8795.2795.271,605
02 May 202295.0097.0095.0097.0097.004,653
29 Apr 202297.4198.5195.9895.9895.982,490
28 Apr 202295.0797.6595.0797.6597.653,631
27 Apr 202294.6995.4994.0094.8394.839,417
26 Apr 202296.7997.2094.4294.5194.513,990
25 Apr 202296.6096.6494.8296.4596.456,085
22 Apr 202297.0598.6594.1597.1997.1910,839
21 Apr 202298.80100.2098.6198.9998.994,361
20 Apr 202297.3398.8097.1698.8098.803,158
19 Apr 202296.4097.5395.4397.3597.355,518
14 Apr 202297.4298.1296.4996.4996.496,002
13 Apr 202298.1998.2996.1297.7297.726,107
12 Apr 202298.3998.8197.0097.2097.207,471
11 Apr 202299.7899.7898.7099.4899.486,569
08 Apr 2022100.40100.8299.49100.10100.105,034
07 Apr 2022100.38100.7299.51100.36100.364,013
06 Apr 2022101.32102.60100.22101.00101.004,508
05 Apr 2022101.70102.70100.88100.92100.923,768
04 Apr 2022100.74102.6898.53102.30102.306,658
01 Apr 2022101.20101.2099.51100.30100.305,645
31 Mar 2022102.02103.36101.00101.00101.004,264
30 Mar 2022103.42103.42101.60102.28102.283,139
29 Mar 2022101.78104.00101.52103.18103.187,286
28 Mar 2022101.02101.92100.68101.36101.363,477
25 Mar 2022100.92101.96100.14101.66101.661,885
24 Mar 2022100.06101.1699.81101.00101.003,755
23 Mar 2022102.98102.98100.00100.00100.005,237
22 Mar 2022101.80102.50100.94102.00102.003,836
21 Mar 2022102.66102.86100.98101.78101.7813,906
18 Mar 2022103.66104.08101.58104.08104.083,148
17 Mar 2022103.34104.38102.82104.18104.184,161
16 Mar 2022102.00103.32102.00103.04103.0412,126
15 Mar 2022100.58101.2299.08101.20101.204,616
14 Mar 2022101.40102.0099.75100.78100.785,119
11 Mar 202298.69101.6897.6999.2299.223,350
10 Mar 2022101.36101.7097.9199.2299.225,478
09 Mar 202298.40101.7897.98101.78101.789,961
08 Mar 202295.9498.7995.1698.0098.006,257
07 Mar 202294.7598.9893.6097.4297.4213,016
04 Mar 202297.5098.8396.4096.7396.7313,956
03 Mar 2022101.06101.1699.0099.0099.004,993
02 Mar 202298.01101.9897.60101.98101.985,144
01 Mar 2022101.38101.5298.0598.0598.054,308
28 Feb 202298.50101.6898.11100.38100.388,862
25 Feb 202299.60102.0098.63102.00102.0011,573
24 Feb 202295.7599.7294.0099.7299.7237,636
23 Feb 2022100.46101.4498.5098.5098.5010,031
22 Feb 202298.25100.8297.52100.20100.2016,095
21 Feb 2022103.50103.7697.7097.7097.7021,271
18 Feb 2022104.72105.02102.20102.60102.6011,352
17 Feb 2022105.10105.90103.86103.90103.904,128
16 Feb 2022105.80106.74104.80105.78105.7813,147
15 Feb 2022104.98106.70104.62106.00106.0010,136
14 Feb 2022105.00105.50103.18104.98104.9821,168
11 Feb 2022108.46108.74105.70105.70105.7016,521
10 Feb 2022110.28110.28108.34108.78108.783,198
09 Feb 2022110.50111.22109.28110.00110.0013,539
08 Feb 2022111.00111.94109.22109.98109.985,207
07 Feb 2022110.02112.08110.02111.48111.486,048
04 Feb 2022110.56110.56108.42110.06110.069,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...