UK markets closed

SAP SE (SAP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
170.18+1.40 (+0.83%)
At close: 04:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024168.62170.80168.62170.18170.18283
02 May 2024169.70169.70168.78168.78168.7860
30 Apr 2024171.34171.34170.06170.14170.1441
29 Apr 2024174.14174.14173.10173.14173.141,292
26 Apr 2024172.80172.80172.80172.80172.80-
25 Apr 2024174.98174.98173.00173.00173.0012
24 Apr 2024176.38177.14175.00175.00175.0079
23 Apr 2024170.70174.90170.70174.62174.62463
22 Apr 2024165.74167.38165.74167.38167.38142
19 Apr 2024166.00167.84164.32164.32164.32337
18 Apr 2024169.00169.50169.00169.50169.50130
17 Apr 2024169.62169.96169.62169.96169.96176
16 Apr 2024168.32171.30168.32171.30171.30529
15 Apr 2024171.40172.00170.98172.00172.00131
12 Apr 2024172.42173.16171.82171.82171.82402
11 Apr 2024171.04171.04169.78169.78169.78441
10 Apr 2024173.06173.06170.58171.00171.00339
09 Apr 2024176.50176.50173.00173.00173.00203
08 Apr 2024176.88177.46176.88177.24177.24279
05 Apr 2024175.00177.32175.00177.32177.3297
04 Apr 2024177.92177.92176.96176.96176.96230
03 Apr 2024177.10179.12177.10177.42177.42134
02 Apr 2024180.00181.70177.06178.00178.00520
28 Mar 2024181.62181.62179.60180.30180.30593
27 Mar 2024182.02184.20181.68181.68181.68496
26 Mar 2024180.22182.66180.22182.66182.66150
25 Mar 2024180.02180.78179.40180.78180.781,500
22 Mar 2024179.26179.74179.26179.74179.74189
21 Mar 2024175.12180.60174.44179.54179.54749
20 Mar 2024173.42174.92173.42173.58173.58375
19 Mar 2024171.56173.26170.70173.26173.26220
18 Mar 2024172.20172.20172.20172.20172.206
15 Mar 2024173.32175.06172.84172.84172.84559
14 Mar 2024175.78175.94174.58174.58174.58249
13 Mar 2024177.02177.02174.96175.56175.56124
12 Mar 2024175.26177.12174.98176.48176.48270
11 Mar 2024175.02175.12172.96173.38173.38176
08 Mar 2024177.78178.28176.92177.18177.18167
07 Mar 2024174.42178.20174.42178.08178.08744
06 Mar 2024173.40174.42173.40174.42174.4235
05 Mar 2024174.54175.66173.04173.04173.0465
04 Mar 2024173.20175.62173.20174.86174.86512
01 Mar 2024174.10174.10172.88172.88172.8840
29 Feb 2024170.26173.40170.26172.40172.40694
28 Feb 2024174.30174.46171.98171.98171.98460
27 Feb 2024172.50174.74172.50174.66174.66371
26 Feb 2024169.06173.04169.06173.04173.04975
23 Feb 2024166.72169.72166.72169.72169.72336
22 Feb 2024163.54167.44163.54167.44167.4415
21 Feb 2024163.22163.22162.28162.28162.28399
20 Feb 2024163.90163.90162.64162.64162.64935
19 Feb 2024164.32164.82163.64163.64163.6462
16 Feb 2024164.72165.28164.72164.78164.7892
15 Feb 2024165.32165.32164.16164.62164.6211
14 Feb 2024161.88165.04161.88164.76164.76442
13 Feb 2024166.54166.54162.16162.28162.28380
12 Feb 2024167.84167.84166.80167.54167.54851
09 Feb 2024167.62168.66167.62168.26168.26795
08 Feb 2024168.20168.76167.66167.66167.66194
07 Feb 2024166.04167.98165.80167.98167.98120
06 Feb 2024164.98167.72164.98165.48165.481,565
05 Feb 2024163.70164.18163.70164.18164.18105
02 Feb 2024163.98165.26163.50163.94163.94307
01 Feb 2024159.80162.12159.80162.12162.12262
31 Jan 2024160.80162.24160.80161.50161.50962
30 Jan 2024162.02162.62162.02162.26162.26748
29 Jan 2024159.12162.44159.12162.44162.441,291
26 Jan 2024159.48160.04157.90159.42159.42540
25 Jan 2024159.30162.34158.78160.70160.701,528
24 Jan 2024152.40161.48152.40161.32161.321,261
23 Jan 2024150.06150.06148.20149.50149.5089
22 Jan 2024149.38150.06149.38150.06150.06376
19 Jan 2024147.78148.84147.78148.84148.84373
18 Jan 2024144.84146.66144.84146.28146.28816
17 Jan 2024143.02144.08143.02144.08144.08247
16 Jan 2024143.42144.38143.42144.38144.3826
15 Jan 2024144.60145.00144.30144.36144.36445
12 Jan 2024142.78144.36142.78144.16144.16128
11 Jan 2024142.62143.02141.72141.72141.7291
10 Jan 2024139.08142.00139.08141.36141.361,140
09 Jan 2024139.12139.38138.00139.02139.0266
08 Jan 2024136.44138.78136.44138.78138.78580
05 Jan 2024135.20136.28135.20136.28136.28293
04 Jan 2024137.02137.38136.20136.20136.2088
03 Jan 2024136.80138.20136.80137.34137.34227
02 Jan 2024139.50140.40137.44137.44137.44178
29 Dec 2023139.40139.66139.40139.62139.62165
28 Dec 2023139.90140.02139.78139.78139.78136
27 Dec 2023138.42140.10138.42139.60139.60255
22 Dec 2023137.22137.22137.22137.22137.22-
21 Dec 2023138.12138.20137.12137.12137.121,319
20 Dec 2023141.02141.02137.20137.20137.20831
19 Dec 2023141.26141.68141.26141.28141.28609
18 Dec 2023140.54141.50140.54140.94140.94706
15 Dec 2023142.48142.48140.84141.54141.54321
14 Dec 2023147.22147.22142.14142.14142.14403
13 Dec 2023146.98147.28146.26146.26146.261,956
12 Dec 2023144.62147.24144.62146.34146.34729
11 Dec 2023148.14148.14146.28147.32147.32695
08 Dec 2023146.70148.02146.70148.02148.021,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...