Canada markets closed

SAP SE (SAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
195.02+1.11 (+0.57%)
At close: 04:00PM EDT
195.03 +0.01 (+0.01%)
After hours: 04:01PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024196.75196.99193.97195.02195.02844,064
May 22, 2024194.00195.08193.63193.91193.91540,800
May 21, 2024195.19195.81194.59194.72194.72843,000
May 20, 2024194.14195.75193.85195.30195.30701,800
May 17, 2024191.12193.09190.80192.80192.80570,000
May 16, 2024192.55192.91190.64190.67190.67855,300
May 16, 20242.385 Dividend
May 15, 2024189.98192.45189.84192.44190.06528,300
May 14, 2024189.15189.93188.53189.70187.35495,700
May 13, 2024190.91191.20189.71189.96187.61356,200
May 10, 2024189.70190.69189.41190.05187.69541,800
May 09, 2024190.41192.03190.18191.99189.61652,600
May 08, 2024188.89190.37188.64190.31187.95907,600
May 07, 2024187.04188.31186.65187.54185.22483,600
May 06, 2024183.99185.47183.72185.41183.11419,200
May 03, 2024183.61184.26182.83183.45181.18377,200
May 02, 2024181.49181.64179.71180.64178.40731,400
May 01, 2024181.70183.43179.15180.07177.84622,200
Apr 30, 2024182.65183.46180.92181.21178.96773,200
Apr 29, 2024184.77184.85183.07183.77181.49476,700
Apr 26, 2024185.69186.87185.58186.18183.87920,900
Apr 25, 2024181.37185.27180.16185.09182.801,557,100
Apr 24, 2024188.53189.27186.61188.07185.741,188,900
Apr 23, 2024184.83188.25184.82188.01185.681,649,200
Apr 22, 2024176.59178.99176.14178.18175.971,062,900
Apr 19, 2024178.21178.63175.08175.77173.59954,100
Apr 18, 2024179.91180.83178.08178.64176.431,502,900
Apr 17, 2024181.76181.76179.23179.94177.71489,600
Apr 16, 2024181.50182.34180.13180.56178.32799,400
Apr 15, 2024184.17184.45180.20180.23178.00529,700
Apr 12, 2024181.59182.75180.57180.78178.54987,000
Apr 11, 2024183.98185.97181.99185.67183.371,037,200
Apr 10, 2024184.88185.83183.50184.22181.94682,400
Apr 09, 2024189.80190.13186.71187.89185.56995,400
Apr 08, 2024192.78193.46191.59191.63189.26519,600
Apr 05, 2024191.41193.23190.95191.82189.44639,300
Apr 04, 2024193.22194.02191.03191.03188.661,249,400
Apr 03, 2024190.96193.58190.87193.24190.85870,000
Apr 02, 2024192.33192.55190.33192.12189.74644,900
Apr 01, 2024196.37197.02195.38196.03193.60554,200
Mar 28, 2024195.49196.30194.50195.03192.61376,200
Mar 27, 2024199.20199.29196.28197.09194.65852,700
Mar 26, 2024197.68198.56196.58196.66194.22556,900
Mar 25, 2024195.15196.24194.78195.28192.86419,500
Mar 22, 2024194.52195.95193.72195.35192.93533,300
Mar 21, 2024192.40196.61192.07194.81192.40617,700
Mar 20, 2024188.77190.54188.05190.38188.02412,400
Mar 19, 2024187.68188.75187.10188.71186.37442,600
Mar 18, 2024188.60189.04186.57186.77184.46684,500
Mar 15, 2024188.72188.85187.20188.31185.98756,500
Mar 14, 2024191.96192.52189.50190.45188.09659,000
Mar 13, 2024192.88193.03191.35192.51190.12676,500
Mar 12, 2024191.30193.93190.67193.83191.43668,200
Mar 11, 2024188.52190.10188.37189.83187.481,213,400
Mar 08, 2024194.25194.82192.39192.99190.60646,800
Mar 07, 2024193.25195.99193.12195.57193.15961,400
Mar 06, 2024190.20191.78189.96190.68188.32599,600
Mar 05, 2024191.23191.34186.59187.46185.14816,100
Mar 04, 2024189.36191.33189.18190.82188.46659,300
Mar 01, 2024187.03188.57186.81188.53186.19641,300
Feb 29, 2024187.34188.20186.13187.87185.54591,700
Feb 28, 2024186.99187.09186.09186.67184.36533,600
Feb 27, 2024188.44189.83188.05189.17186.83786,900
Feb 26, 2024187.84188.14187.29187.51185.19612,000
Feb 23, 2024183.50184.46183.18184.22181.94731,200
Feb 22, 2024180.33181.70180.21181.69179.44573,300
Feb 21, 2024175.36176.05174.88175.92173.74494,700
Feb 20, 2024177.08177.62175.71176.60174.41471,800
Feb 16, 2024176.62178.09175.96176.91174.72456,600
Feb 15, 2024177.26177.63176.37177.60175.40581,100
Feb 14, 2024175.87177.51175.83177.47175.27583,600
Feb 13, 2024173.25174.60173.09173.98171.821,023,600
Feb 12, 2024179.89180.83179.09179.39177.17607,300
Feb 09, 2024181.66181.94180.85181.55179.30446,900
Feb 08, 2024180.50181.18180.26181.16178.91558,000
Feb 07, 2024180.07181.57179.94181.18178.93619,900
Feb 06, 2024179.17179.43178.05178.79176.57602,300
Feb 05, 2024176.28177.49175.84177.04174.85661,000
Feb 02, 2024176.50177.55175.65177.06174.87851,500
Feb 01, 2024175.11177.32174.95177.22175.02601,600
Jan 31, 2024175.64176.08173.05173.10170.95685,900
Jan 30, 2024176.40176.60175.25175.73173.55631,600
Jan 29, 2024174.16176.45173.94176.34174.15642,000
Jan 26, 2024173.31174.12173.05173.68171.531,070,500
Jan 25, 2024175.95175.97172.33173.44171.291,773,700
Jan 24, 2024174.55176.39173.26174.61172.452,737,500
Jan 23, 2024161.19163.39161.07163.38161.361,157,100
Jan 22, 2024162.88163.73162.69163.21161.19762,700
Jan 19, 2024161.18163.72161.13163.45161.42763,800
Jan 18, 2024159.01160.53158.94160.43158.44967,100
Jan 17, 2024156.82157.91155.82157.78155.82615,700
Jan 16, 2024156.78157.45156.28156.82154.88523,800
Jan 12, 2024157.98158.93157.67158.54156.58603,900
Jan 11, 2024156.65157.26154.96156.51154.57484,700
Jan 10, 2024154.84156.26154.24155.84153.91961,800
Jan 09, 2024151.16152.45151.16152.15150.26466,600
Jan 08, 2024151.43152.69151.36152.56150.67606,100
Jan 05, 2024149.47151.09149.45149.85147.99576,300
Jan 04, 2024149.54149.75148.38148.52146.68905,700
Jan 03, 2024150.00150.47149.43149.79147.93945,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...