UK markets closed

SAP SE (SAP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
170.66+0.24 (+0.14%)
As of 03:15PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024171.02171.28169.42170.66170.662,205
03 May 2024168.88171.12168.52170.42170.422,102
02 May 2024170.14170.14167.62168.52168.52886
30 Apr 2024171.26171.76169.28169.72169.722,576
29 Apr 2024174.48174.48171.22171.34171.341,169
26 Apr 2024172.14174.68172.14173.94173.948,002
25 Apr 2024174.94174.98168.82171.90171.908,431
24 Apr 2024176.30177.36174.68175.20175.209,461
23 Apr 2024170.50175.42170.50175.24175.2417,349
22 Apr 2024165.80167.96163.96167.00167.007,202
19 Apr 2024167.04168.18164.14164.54164.548,227
18 Apr 2024168.68169.36167.18167.54167.542,390
17 Apr 2024170.08171.02168.16168.32168.322,725
16 Apr 2024167.82171.34167.60170.04170.046,548
15 Apr 2024170.68173.38169.40169.50169.508,804
12 Apr 2024172.76174.12169.46169.78169.785,498
11 Apr 2024171.30172.72169.72172.52172.523,349
10 Apr 2024172.82173.36169.16171.36171.369,349
09 Apr 2024176.46177.26171.56172.56172.568,972
08 Apr 2024176.82178.24176.22176.58176.582,535
05 Apr 2024175.70177.92174.04177.08177.085,414
04 Apr 2024177.84178.42176.06176.44176.441,701
03 Apr 2024177.16179.44177.04177.84177.844,105
02 Apr 2024180.00181.78176.64177.84177.844,478
28 Mar 2024181.68181.84179.20180.56180.5611,089
27 Mar 2024181.72184.40181.24181.24181.246,443
26 Mar 2024180.30183.16180.00181.64181.6413,602
25 Mar 2024180.00180.96178.68180.10180.105,681
22 Mar 2024175.58180.88174.38180.38180.384,271
21 Mar 2024175.58180.82174.38178.78178.787,022
20 Mar 2024173.24175.04173.24174.44174.441,053
19 Mar 2024172.30173.60170.84173.46173.463,604
18 Mar 2024172.30174.00171.76172.00172.003,156
15 Mar 2024173.72175.90172.00172.94172.944,616
14 Mar 2024176.12176.12173.80173.80173.804,960
13 Mar 2024177.06177.40174.90175.62175.623,865
12 Mar 2024175.06177.40173.62177.14177.1410,503
11 Mar 2024174.50175.44172.42174.06174.066,936
08 Mar 2024178.44178.44176.18176.24176.241,583
07 Mar 2024174.56179.00174.36178.30178.305,663
06 Mar 2024172.68175.64172.68174.76174.764,249
05 Mar 2024175.24176.26172.04172.48172.487,465
04 Mar 2024173.58175.96172.94175.96175.965,408
01 Mar 2024173.26174.86171.74173.42173.424,424
29 Feb 2024171.48173.52170.18173.42173.423,216
28 Feb 2024174.42174.74171.86171.86171.864,961
27 Feb 2024172.36175.00172.36174.30174.3012,456
26 Feb 2024169.96173.38168.96172.70172.707,989
23 Feb 2024166.90170.10166.76170.04170.048,660
22 Feb 2024162.84167.92162.84167.60167.605,395
21 Feb 2024162.60163.40161.76162.26162.269,018
20 Feb 2024163.36164.50162.48162.82162.823,490
19 Feb 2024163.62164.90163.54163.80163.802,561
16 Feb 2024164.56165.40163.66163.80163.807,342
15 Feb 2024165.08166.74163.80164.40164.407,105
14 Feb 2024161.92165.22161.66165.06165.064,677
13 Feb 2024166.36166.94160.60161.94161.9410,374
12 Feb 2024167.94168.42166.20166.42166.424,010
09 Feb 2024167.22169.06166.98168.20168.206,176
08 Feb 2024168.32169.40167.14167.48167.483,409
07 Feb 2024165.94168.16165.54167.94167.944,042
06 Feb 2024164.70167.64164.10166.00166.005,267
05 Feb 2024163.86164.96163.06164.42164.428,892
02 Feb 2024163.40165.84162.56163.74163.7412,602
01 Feb 2024160.00162.84159.62162.58162.584,640
31 Jan 2024161.90162.44160.06160.14160.143,047
30 Jan 2024162.40162.96161.76161.76161.769,690
29 Jan 2024158.90162.46158.90162.46162.4614,276
26 Jan 2024160.28160.32157.88159.66159.666,438
25 Jan 2024159.90162.32158.06159.60159.6022,047
24 Jan 2024152.40161.96152.40160.34160.3465,578
23 Jan 2024149.74150.18147.88149.84149.845,988
22 Jan 2024149.32150.22149.00149.76149.7625,655
19 Jan 2024147.38149.90147.36149.72149.7214,388
18 Jan 2024144.44147.46144.34147.44147.445,402
17 Jan 2024143.24144.78143.04144.60144.602,616
16 Jan 2024143.36144.72143.30144.04144.043,850
15 Jan 2024144.76144.84143.56143.68143.686,370
12 Jan 2024143.00144.80141.88144.58144.583,797
11 Jan 2024142.66143.68141.54142.54142.542,953
10 Jan 2024138.70142.26138.70142.04142.042,569
09 Jan 2024139.26139.76137.50138.96138.961,835
08 Jan 2024136.92139.06136.50139.04139.042,718
05 Jan 2024136.12137.52134.62136.68136.685,778
04 Jan 2024136.70137.70135.64135.64135.643,340
03 Jan 2024136.96138.60136.64136.90136.903,919
02 Jan 2024139.06140.62136.70137.00137.005,457
29 Dec 2023140.28140.48139.26139.60139.604,241
28 Dec 2023140.28140.48139.44139.52139.523,617
27 Dec 2023138.86140.30138.22140.28140.282,927
22 Dec 2023137.60138.48137.06138.32138.324,086
21 Dec 2023138.14138.80137.08137.96137.968,140
20 Dec 2023140.92141.12137.04137.64137.646,411
19 Dec 2023141.70142.54141.04141.04141.041,769
18 Dec 2023141.22141.96140.32141.74141.747,816
15 Dec 2023141.78142.82140.84140.86140.865,967
14 Dec 2023147.30147.36141.46141.98141.9819,718
13 Dec 2023146.82148.02145.66146.28146.285,506
12 Dec 2023144.02147.36144.02146.40146.4015,221
11 Dec 2023147.66148.38145.72147.32147.3213,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...