UK markets open in 5 hours 57 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.28 +0.33 (+0.42%) GOLD FUTURES
2,312.50 +2.90 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,118.19 +1,023.95 (+2.22%)
SAP SE (SAP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | 25 |
| 30 Apr 2024 | 171.34 | 171.34 | 170.08 | 170.08 | 170.08 | 25 |
| 29 Apr 2024 | 174.02 | 174.02 | 171.58 | 171.58 | 171.58 | 65 |
| 26 Apr 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
| 25 Apr 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| 24 Apr 2024 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | - |
| 23 Apr 2024 | 171.02 | 174.18 | 171.02 | 174.18 | 174.18 | 25 |
| 22 Apr 2024 | 165.74 | 166.58 | 165.74 | 166.58 | 166.58 | 8 |
| 19 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 18 Apr 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 17 Apr 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
| 16 Apr 2024 | 169.06 | 171.28 | 169.06 | 171.28 | 171.28 | 84 |
| 15 Apr 2024 | 170.72 | 173.16 | 170.72 | 173.16 | 173.16 | 248 |
| 12 Apr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
| 11 Apr 2024 | 171.02 | 171.22 | 170.06 | 170.06 | 170.06 | 177 |
| 10 Apr 2024 | 173.16 | 173.16 | 171.50 | 171.50 | 171.50 | 130 |
| 09 Apr 2024 | 176.50 | 176.50 | 172.72 | 172.72 | 172.72 | 141 |
| 08 Apr 2024 | 176.88 | 177.94 | 176.70 | 176.70 | 176.70 | 135 |
| 05 Apr 2024 | 175.00 | 176.62 | 175.00 | 176.62 | 176.62 | 12 |
| 04 Apr 2024 | 178.18 | 178.18 | 177.30 | 177.30 | 177.30 | 20 |
| 03 Apr 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 02 Apr 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | 34 |
| 28 Mar 2024 | 181.62 | 181.62 | 181.06 | 181.20 | 181.20 | 260 |
| 27 Mar 2024 | 182.02 | 183.38 | 182.02 | 182.14 | 182.14 | 775 |
| 26 Mar 2024 | 180.36 | 183.02 | 180.36 | 182.86 | 182.86 | 120 |
| 25 Mar 2024 | 180.02 | 180.74 | 180.02 | 180.74 | 180.74 | 15 |
| 22 Mar 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | - |
| 21 Mar 2024 | 174.92 | 179.14 | 174.92 | 179.14 | 179.14 | 109 |
| 20 Mar 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| 19 Mar 2024 | 171.56 | 172.74 | 171.56 | 172.74 | 172.74 | 10 |
| 18 Mar 2024 | 172.08 | 172.08 | 172.00 | 172.00 | 172.00 | 10 |
| 15 Mar 2024 | 173.32 | 175.34 | 172.22 | 172.22 | 172.22 | 160 |
| 14 Mar 2024 | 175.98 | 175.98 | 174.54 | 174.54 | 174.54 | 130 |
| 13 Mar 2024 | 177.02 | 177.02 | 175.06 | 175.06 | 175.06 | 530 |
| 12 Mar 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
| 11 Mar 2024 | 175.02 | 175.02 | 173.10 | 173.10 | 173.10 | 271 |
| 08 Mar 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | - |
| 07 Mar 2024 | 174.42 | 179.00 | 174.42 | 178.20 | 178.20 | 55 |
| 06 Mar 2024 | 173.40 | 175.68 | 173.40 | 175.68 | 175.68 | 1 |
| 05 Mar 2024 | 174.54 | 176.08 | 173.46 | 173.46 | 173.46 | 30 |
| 04 Mar 2024 | 173.20 | 175.78 | 173.20 | 175.14 | 175.14 | 596 |
| 01 Mar 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| 29 Feb 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
| 28 Feb 2024 | 174.30 | 174.30 | 172.18 | 172.18 | 172.18 | 4 |
| 27 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 26 Feb 2024 | 168.92 | 173.10 | 168.92 | 172.82 | 172.82 | 623 |
| 23 Feb 2024 | 166.72 | 170.00 | 166.72 | 170.00 | 170.00 | 81 |
| 22 Feb 2024 | 163.54 | 166.28 | 163.54 | 166.26 | 166.26 | 300 |
| 21 Feb 2024 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | - |
| 20 Feb 2024 | 163.42 | 163.50 | 163.42 | 163.50 | 163.50 | 54 |
| 19 Feb 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | - |
| 16 Feb 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 15 Feb 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 14 Feb 2024 | 161.88 | 164.80 | 161.88 | 164.80 | 164.80 | 77 |
| 13 Feb 2024 | 166.54 | 166.54 | 161.88 | 162.58 | 162.58 | 733 |
| 12 Feb 2024 | 167.68 | 167.68 | 167.26 | 167.26 | 167.26 | 50 |
| 09 Feb 2024 | 167.62 | 168.42 | 167.62 | 168.42 | 168.42 | 50 |
| 08 Feb 2024 | 167.90 | 168.88 | 167.42 | 167.80 | 167.80 | 29 |
| 07 Feb 2024 | 166.04 | 167.80 | 166.04 | 167.80 | 167.80 | 141 |
| 06 Feb 2024 | 164.42 | 166.00 | 164.42 | 166.00 | 166.00 | 55 |
| 05 Feb 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | 83 |
| 02 Feb 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 01 Feb 2024 | 159.80 | 161.94 | 159.80 | 161.94 | 161.94 | 150 |
| 31 Jan 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 60 |
| 30 Jan 2024 | 162.38 | 162.50 | 162.02 | 162.50 | 162.50 | 140 |
| 29 Jan 2024 | 159.12 | 160.74 | 159.12 | 160.74 | 160.74 | 85 |
| 26 Jan 2024 | 159.56 | 160.00 | 159.56 | 160.00 | 160.00 | 10 |
| 25 Jan 2024 | 160.02 | 161.96 | 158.46 | 160.98 | 160.98 | 802 |
| 24 Jan 2024 | 155.80 | 161.54 | 155.80 | 160.70 | 160.70 | 530 |
| 23 Jan 2024 | 150.08 | 150.08 | 149.30 | 149.30 | 149.30 | 30 |
| 22 Jan 2024 | 149.18 | 149.52 | 149.18 | 149.52 | 149.52 | 30 |
| 19 Jan 2024 | 147.32 | 148.50 | 147.32 | 148.50 | 148.50 | 100 |
| 18 Jan 2024 | 144.84 | 147.08 | 144.84 | 147.08 | 147.08 | 1 |
| 17 Jan 2024 | 143.02 | 143.98 | 143.02 | 143.98 | 143.98 | 8 |
| 16 Jan 2024 | 143.42 | 144.18 | 143.42 | 144.18 | 144.18 | 68 |
| 15 Jan 2024 | 144.60 | 144.60 | 144.20 | 144.20 | 144.20 | 68 |
| 12 Jan 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 11 Jan 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
| 10 Jan 2024 | 138.64 | 141.38 | 138.64 | 141.38 | 141.38 | 100 |
| 09 Jan 2024 | 139.12 | 139.18 | 139.12 | 139.18 | 139.18 | 38 |
| 08 Jan 2024 | 136.44 | 139.00 | 136.44 | 139.00 | 139.00 | 1 |
| 05 Jan 2024 | 135.02 | 135.82 | 135.02 | 135.82 | 135.82 | 7 |
| 04 Jan 2024 | 137.02 | 137.02 | 136.46 | 136.46 | 136.46 | 50 |
| 03 Jan 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 02 Jan 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 29 Dec 2023 | 139.40 | 139.54 | 139.40 | 139.54 | 139.54 | 20 |
| 28 Dec 2023 | 139.90 | 140.16 | 139.90 | 139.96 | 139.96 | 22 |
| 27 Dec 2023 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
| 22 Dec 2023 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 21 Dec 2023 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
| 20 Dec 2023 | 141.02 | 141.02 | 140.10 | 140.16 | 140.16 | 170 |
| 19 Dec 2023 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
| 18 Dec 2023 | 140.52 | 141.46 | 140.52 | 141.46 | 141.46 | 400 |
| 15 Dec 2023 | 142.48 | 142.48 | 140.82 | 141.50 | 141.50 | 130 |
| 14 Dec 2023 | 147.30 | 147.30 | 141.90 | 141.90 | 141.90 | 75 |
| 13 Dec 2023 | 147.00 | 147.14 | 146.16 | 146.16 | 146.16 | 15 |
| 12 Dec 2023 | 144.62 | 146.88 | 144.62 | 146.88 | 146.88 | 24 |
| 11 Dec 2023 | 147.50 | 147.50 | 146.00 | 146.00 | 146.00 | 200 |
| 08 Dec 2023 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 07 Dec 2023 | 146.10 | 146.92 | 146.10 | 146.92 | 146.92 | 730 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.