Canada markets closed

SAP SE (SAP.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
174.00+3.80 (+2.23%)
At close: 05:44PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024172.50174.76172.48174.00174.001,498,070
Apr 25, 2024174.88174.88168.48170.20170.202,274,169
Apr 24, 2024175.18177.50175.16175.56175.562,201,986
Apr 23, 2024174.18174.86171.22174.86174.862,601,142
Apr 22, 2024165.46167.08163.82166.10166.101,546,846
Apr 19, 2024166.32168.24164.80165.80165.802,620,339
Apr 18, 2024169.32169.42167.44169.18169.181,286,396
Apr 17, 2024169.60171.12168.76168.76168.761,501,420
Apr 16, 2024168.78171.36167.16170.38170.381,610,192
Apr 15, 2024170.90173.46170.82171.66171.661,159,676
Apr 12, 2024173.00174.22169.92171.06171.061,863,432
Apr 11, 2024171.18171.50169.56171.22171.221,897,428
Apr 10, 2024173.14173.34169.08171.30171.301,647,893
Apr 09, 2024176.38176.74172.42172.42172.421,532,856
Apr 08, 2024176.70178.26176.04177.22177.221,024,504
Apr 05, 2024175.40177.96174.78177.42177.422,099,406
Apr 04, 2024177.92178.46176.34178.02178.021,126,985
Apr 03, 2024178.32179.52176.56178.22178.221,501,774
Apr 02, 2024181.00181.92177.06177.06177.061,838,833
Mar 28, 2024181.82181.86179.10180.46180.461,700,825
Mar 27, 2024182.00184.48181.46182.04182.041,489,216
Mar 26, 2024180.84183.18180.52182.60182.601,468,078
Mar 25, 2024180.18180.98177.92180.74180.741,189,286
Mar 22, 2024179.56180.30178.88180.28180.281,568,110
Mar 21, 2024175.00180.56174.34180.56180.562,663,237
Mar 20, 2024174.84175.02173.18173.54173.54895,431
Mar 19, 2024172.00173.50170.68173.24173.241,335,001
Mar 18, 2024173.80173.86171.72172.22172.221,391,680
Mar 15, 2024174.00175.94171.92171.92171.927,926,548
Mar 14, 2024175.68176.18174.34174.90174.901,644,378
Mar 13, 2024176.64176.88174.84175.52175.521,547,290
Mar 12, 2024175.80177.18173.50177.00177.001,618,728
Mar 11, 2024175.20176.16172.32173.52173.521,958,225
Mar 08, 2024177.70177.90176.50176.94176.941,433,244
Mar 07, 2024174.70178.48174.70177.78177.781,630,633
Mar 06, 2024173.40175.40173.20175.28175.281,774,570
Mar 05, 2024175.06176.40173.48173.48173.481,368,352
Mar 04, 2024174.62175.86173.88175.22175.221,156,868
Mar 01, 2024174.16174.92171.66173.34173.341,776,258
Feb 29, 2024171.98173.60171.52172.88172.882,284,190
Feb 28, 2024174.14174.54171.92172.12172.121,393,703
Feb 27, 2024173.48175.06172.94174.80174.801,766,566
Feb 26, 2024169.50173.40169.26173.00173.001,969,921
Feb 23, 2024167.40170.08167.30169.80169.801,716,818
Feb 22, 2024165.52168.04164.70167.22167.221,980,493
Feb 21, 2024163.00163.50161.68162.28162.281,086,418
Feb 20, 2024164.10164.54162.44163.06163.06973,697
Feb 19, 2024163.58164.90163.42164.24164.24645,852
Feb 16, 2024165.00165.42163.46165.08165.081,707,937
Feb 15, 2024167.34167.40163.62164.38164.381,089,783
Feb 14, 2024162.90165.22162.78164.88164.881,179,352
Feb 13, 2024166.14166.14160.44162.76162.762,057,512
Feb 12, 2024167.90168.68166.46167.76167.761,233,518
Feb 09, 2024167.60169.08166.92168.32168.321,478,147
Feb 08, 2024168.76169.40167.06168.00168.001,209,001
Feb 07, 2024166.30168.12165.74168.00168.001,544,181
Feb 06, 2024164.88167.74164.84166.40166.401,503,647
Feb 05, 2024163.42164.64163.00164.52164.521,127,795
Feb 02, 2024165.00165.94162.52163.64163.642,044,525
Feb 01, 2024161.96162.34159.84162.30162.301,471,326
Jan 31, 2024161.58162.44160.24160.80160.802,021,425
Jan 30, 2024162.04163.08161.62162.42162.421,411,612
Jan 29, 2024159.40162.20159.38162.00162.001,669,174
Jan 26, 2024158.10160.38157.74160.00160.002,548,387
Jan 25, 2024159.68162.42157.66160.76160.763,408,973
Jan 24, 2024159.78161.98157.34160.76160.765,268,147
Jan 23, 2024150.00150.18147.86149.36149.361,451,296
Jan 22, 2024149.10150.34149.00150.34150.341,744,799
Jan 19, 2024147.50149.18147.22148.88148.881,962,585
Jan 18, 2024145.50147.50144.84147.26147.261,346,568
Jan 17, 2024143.66144.82143.36144.82144.821,359,745
Jan 16, 2024144.10144.72143.26144.58144.58966,319
Jan 15, 2024144.14145.12143.94144.56144.56732,435
Jan 12, 2024142.52144.86142.52144.86144.861,155,152
Jan 11, 2024142.44143.74141.88141.88141.881,354,264
Jan 10, 2024139.88142.10139.66142.04142.041,619,033
Jan 09, 2024139.04139.84137.42139.28139.281,043,679
Jan 08, 2024136.98139.00136.96138.78138.78992,579
Jan 05, 2024134.82137.58134.42137.08137.081,171,604
Jan 04, 2024136.92137.76136.18136.44136.441,114,133
Jan 03, 2024136.98138.62136.60137.12137.121,311,703
Jan 02, 2024140.00140.70136.60137.34137.341,442,435
Dec 29, 2023139.66140.20139.38139.48139.48539,498
Dec 28, 2023140.10140.52139.42139.64139.64925,867
Dec 27, 2023138.90140.32138.56139.84139.841,067,219
Dec 22, 2023138.40138.50137.32138.24138.241,186,277
Dec 21, 2023139.00139.00135.46137.58137.581,716,032
Dec 20, 2023140.58141.04139.06139.20139.201,741,144
Dec 19, 2023142.40142.84141.10141.26141.261,949,578
Dec 18, 2023141.48141.96140.76141.20141.201,300,528
Dec 15, 2023142.48142.88140.80141.48141.487,148,520
Dec 14, 2023146.96147.44141.24142.54142.543,444,351
Dec 13, 2023147.18148.14146.10146.50146.501,955,034
Dec 12, 2023146.10147.42144.80147.32147.322,031,540
Dec 11, 2023147.90148.48145.56147.34147.342,568,711
Dec 08, 2023146.78148.18146.52148.18148.181,871,492
Dec 07, 2023146.32147.32146.10147.10147.101,320,991
Dec 06, 2023147.80149.12146.86147.14147.141,989,051
Dec 05, 2023146.24147.28146.14147.14147.141,677,223
Dec 04, 2023145.66147.36145.28146.32146.321,904,647
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...