UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023------
07 Feb 2023------
06 Feb 2023110.10112.22110.10111.38111.384,980
03 Feb 2023112.00112.08110.74111.64111.6412,921
02 Feb 2023109.84112.52109.84112.10112.1010,657
01 Feb 2023107.78109.84107.78109.84109.846,829
31 Jan 2023106.32108.44106.32108.42108.423,563
30 Jan 2023103.92107.42103.82106.62106.623,422
27 Jan 2023104.64105.00102.72104.68104.683,446
26 Jan 2023106.00106.00101.48104.48104.4816,358
25 Jan 2023105.60106.62105.30106.20106.205,345
24 Jan 2023107.40107.40106.36106.60106.601,799
23 Jan 2023107.54107.90106.66106.92106.921,439
20 Jan 2023107.16107.20105.98107.20107.201,595
19 Jan 2023107.86108.46106.22106.36106.364,329
18 Jan 2023107.64109.38107.56108.42108.423,240
17 Jan 2023106.76108.20106.36107.88107.883,782
16 Jan 2023107.00107.86107.00107.22107.226,094
13 Jan 2023107.00107.88107.00107.40107.408,468
12 Jan 2023106.42107.32105.82106.76106.763,805
11 Jan 2023104.88106.64104.12106.36106.362,456
10 Jan 2023103.52105.40103.52105.36105.362,656
09 Jan 2023103.08104.82102.36104.82104.823,924
06 Jan 2023101.16102.48100.26102.48102.48265
05 Jan 2023100.36101.8099.99100.96100.961,163
04 Jan 202398.99100.7498.56100.34100.341,148
03 Jan 202397.1099.0096.7698.6798.671,258
02 Jan 202396.8097.3596.4097.0697.062,713
30 Dec 202297.0197.4496.3696.3696.36292
29 Dec 202295.6097.7095.6097.7097.702,357
28 Dec 202297.1097.1896.5496.6696.66672
27 Dec 202297.4798.0196.8797.4197.41920
23 Dec 202297.7098.0297.0097.5397.53745
22 Dec 202299.5399.6097.4497.5197.511,459
21 Dec 202298.6999.3198.3499.3199.311,714
20 Dec 202298.1098.5897.4098.2598.25992
19 Dec 202299.3099.7998.2198.2198.214,476
16 Dec 202299.5199.7297.5399.3599.353,939
15 Dec 2022102.66103.3099.4399.8399.831,513
14 Dec 2022103.42103.86102.80102.98102.982,074
13 Dec 2022102.68105.90102.06103.48103.485,165
12 Dec 2022101.46102.76101.42102.76102.763,292
09 Dec 2022102.32102.58101.72102.08102.081,369
08 Dec 2022102.28102.84101.74102.44102.442,287
07 Dec 2022102.42103.24102.00102.42102.421,144
06 Dec 2022103.54104.98102.88103.14103.143,202
05 Dec 2022105.86105.88104.54104.54104.541,949
02 Dec 2022105.66107.20105.66106.22106.221,719
01 Dec 2022105.74106.52105.10106.46106.468,110
30 Nov 2022103.32105.06103.32105.06105.061,741
29 Nov 2022104.84105.02102.90103.60103.601,647
28 Nov 2022105.12105.90104.60104.84104.842,861
25 Nov 2022105.28106.12105.28105.58105.581,718
24 Nov 2022105.20106.44105.20105.68105.682,371
23 Nov 2022105.92105.96105.34105.34105.341,410
22 Nov 2022105.82106.06105.38106.06106.061,177
21 Nov 2022105.68107.08105.00106.38106.385,612
18 Nov 2022104.62106.38103.86104.80104.8011,789
17 Nov 2022106.42108.02106.42107.54107.543,960
16 Nov 2022106.24106.90105.96106.54106.544,564
15 Nov 2022105.40106.68104.36105.22105.222,169
14 Nov 2022106.06106.30104.78104.78104.784,940
11 Nov 2022105.02106.52104.44106.40106.4012,652
10 Nov 202297.23105.1897.23104.20104.2014,261
09 Nov 202297.4698.1697.4697.7797.771,427
08 Nov 202297.0098.3796.8298.3798.372,021
07 Nov 202296.3097.7895.9697.1497.143,904
04 Nov 202295.6597.0994.9896.3496.341,103
03 Nov 202295.5796.1794.9094.9094.90601
02 Nov 202296.9197.7894.8094.8094.801,037
01 Nov 202298.0598.3296.6097.0097.001,211
31 Oct 202298.2098.2096.8297.5397.533,879
28 Oct 202297.1998.4696.3397.9897.987,803
27 Oct 202297.2698.5097.0897.4597.454,272
26 Oct 202297.3098.3995.8397.3997.397,054
25 Oct 202292.4097.7392.4096.3596.3521,683
24 Oct 202291.5092.4190.8991.8091.803,367
21 Oct 202289.5591.8089.5591.7591.753,449
20 Oct 202288.8189.9588.4788.9688.962,220
19 Oct 202290.4390.4388.5988.5988.591,820
18 Oct 202289.4991.5089.3190.6990.693,126
17 Oct 202288.1188.8187.3588.6888.682,422
14 Oct 202287.1689.7486.9787.7487.748,587
13 Oct 202285.0186.7683.4586.7686.763,217
12 Oct 202286.1486.6284.9784.9784.97863
11 Oct 202286.0186.5085.7086.4486.441,340
10 Oct 202285.8786.7285.6286.5586.552,277
07 Oct 202287.7188.4086.5086.7386.732,720
06 Oct 202288.1988.6387.7988.0088.002,515
05 Oct 202287.7388.1087.1087.9987.996,317
04 Oct 202285.5488.4785.5487.8587.858,433
03 Oct 202283.0885.0182.3684.5684.564,056
30 Sept 202281.4684.1681.4683.1683.163,818
29 Sept 202282.7982.8781.6081.7081.701,087
28 Sept 202281.8783.7681.3783.5583.552,810
27 Sept 202283.2283.9481.5481.8881.884,672
26 Sept 202280.2983.7080.2983.0083.003,281
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...