Canada markets close in 4 hours 38 minutes

SAP SE (SAPGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
184.37+3.89 (+2.15%)
As of 09:35AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024184.37184.37184.37184.37184.37437
May 31, 2024181.48181.48179.51180.48180.4810,500
May 30, 2024190.50190.50190.50190.50190.50111,100
May 29, 2024190.17191.40188.06190.50190.5043,800
May 28, 2024195.00195.00190.64192.07192.075,500
May 24, 2024193.74195.29192.52192.52192.5229,800
May 23, 2024195.88196.93192.27195.98195.9848,000
May 22, 2024192.76195.13192.76193.16193.161,900
May 21, 2024195.02195.29191.54191.54191.54252,400
May 20, 2024192.89196.00192.89194.61194.6160,300
May 17, 2024192.25192.65190.61192.40192.40153,500
May 16, 2024192.63192.63190.75190.75190.75344,500
May 16, 20242.395 Dividend
May 15, 2024189.50191.81189.50189.51187.111,400
May 14, 2024188.06189.69187.50187.50185.132,100
May 13, 2024190.70191.09189.60189.60187.204,800
May 10, 2024189.70190.00189.70190.00187.6021,500
May 09, 2024190.70191.58188.37190.32187.916,000
May 08, 2024188.66190.00188.66190.00187.602,200
May 07, 2024189.04189.04186.52186.52184.161,400
May 06, 2024182.21185.00182.21184.10181.773,800
May 03, 2024182.46183.50181.48183.50181.182,400
May 02, 2024179.75181.19178.18178.18175.9320,800
May 01, 2024176.96182.00176.96182.00179.701,200
Apr 30, 2024182.11182.11182.11182.11179.81500
Apr 29, 2024182.11182.11182.11182.11179.81900
Apr 26, 2024186.33186.33186.00186.00183.652,700
Apr 25, 2024180.18182.91179.65180.85178.564,300
Apr 24, 2024188.22188.22185.27188.00185.626,400
Apr 23, 2024185.95186.33183.93184.87182.533,200
Apr 22, 2024175.46179.62175.08176.43174.201,900
Apr 19, 2024176.73176.73174.23174.23172.0321,300
Apr 18, 2024178.05181.10177.15181.10178.811,200
Apr 17, 2024180.66180.66176.75176.75174.521,100
Apr 16, 2024180.00182.09180.00180.90178.612,000
Apr 15, 2024180.33181.93179.30180.35178.071,500
Apr 12, 2024182.29182.29179.43182.09179.7915,900
Apr 11, 2024182.71185.02182.71185.02182.683,900
Apr 10, 2024184.18184.18182.53182.53180.22600
Apr 09, 2024188.86188.86186.68186.68184.321,500
Apr 08, 2024191.49192.97190.73192.97190.5320,700
Apr 05, 2024191.08192.25191.08192.00189.571,600
Apr 04, 2024193.38193.38192.75193.25190.811,300
Apr 03, 2024191.96192.12190.20191.38188.963,100
Apr 02, 2024191.88191.88191.00191.00188.5919,700
Apr 01, 2024196.00196.75193.94196.75194.261,500
Mar 28, 2024194.65195.96193.76195.96193.487,200
Mar 27, 2024198.00199.00195.95195.95193.477,400
Mar 26, 2024196.70198.05196.31196.36193.8815,600
Mar 25, 2024194.25196.04194.25195.69193.226,600
Mar 22, 2024194.02194.02194.02194.02191.571,100
Mar 21, 2024192.00196.00192.00194.94192.4831,000
Mar 20, 2024187.79190.00187.79190.00187.601,100
Mar 19, 2024187.66187.98186.50186.50184.1413,400
Mar 18, 2024187.48187.48187.48187.48185.1117,200
Mar 15, 2024188.04188.04187.18187.48185.1112,100
Mar 14, 2024190.35190.35189.40189.40187.013,200
Mar 13, 2024191.53191.53190.42190.42188.01900
Mar 12, 2024190.06193.56190.06192.68190.242,900
Mar 11, 2024187.70189.72187.70188.91186.521,600
Mar 08, 2024194.49194.66192.13192.33189.903,900
Mar 07, 2024191.91195.00191.91195.00192.543,700
Mar 06, 2024189.84191.05189.66190.58188.173,200
Mar 05, 2024190.00190.60186.23186.23183.8815,000
Mar 04, 2024190.00190.50189.25190.50188.095,100
Mar 01, 2024186.52187.70185.79186.58184.2224,500
Feb 29, 2024186.33187.80186.27187.22184.852,100
Feb 28, 2024186.04186.65185.42185.71183.3611,600
Feb 27, 2024188.00189.22187.73189.22186.8391,500
Feb 26, 2024186.45188.00186.45188.00185.6220,200
Feb 23, 2024182.43184.00182.43183.85181.5313,100
Feb 22, 2024180.00181.50179.20180.30178.028,600
Feb 21, 2024174.70175.80174.37175.00172.799,600
Feb 20, 2024175.66176.61174.63174.63172.423,700
Feb 16, 2024176.17177.40175.00175.25173.042,900
Feb 15, 2024175.96177.79175.96176.35174.1260,700
Feb 14, 2024174.62177.86174.62176.27174.0449,500
Feb 13, 2024174.00174.89171.98174.04171.8478,700
Feb 12, 2024178.48179.28178.48179.13176.872,000
Feb 09, 2024181.36181.50179.24181.26178.9725,400
Feb 08, 2024181.24181.24179.60179.60177.3342,600
Feb 07, 2024178.74180.51178.74180.51178.2318,700
Feb 06, 2024177.89179.32177.89178.50176.243,000
Feb 05, 2024176.45177.10176.00177.10174.8633,200
Feb 02, 2024176.50177.00175.76177.00174.764,000
Feb 01, 2024173.50177.00173.25177.00174.766,900
Jan 31, 2024174.50174.50174.38174.38172.182,400
Jan 30, 2024175.80176.50174.39174.86172.656,000
Jan 29, 2024173.97175.75173.00175.75173.539,500
Jan 26, 2024174.16174.16171.66171.66169.494,200
Jan 25, 2024175.81176.04172.20173.40171.2112,900
Jan 24, 2024173.37176.48172.29173.76171.5632,300
Jan 23, 2024161.00162.87160.80160.84158.8136,600
Jan 22, 2024162.19163.45161.25161.25159.212,000
Jan 19, 2024160.50163.22159.75162.94160.8817,400
Jan 18, 2024158.58160.04157.50160.00157.985,500
Jan 17, 2024156.32157.12154.50157.12155.134,100
Jan 16, 2024155.71157.79154.50155.11153.152,400
Jan 12, 2024158.00158.67157.68158.30156.302,100
Jan 11, 2024156.50156.50154.00154.00152.052,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...