SAP.DE - SAP SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2020123.50125.96123.42125.96125.963,059,906
Jan. 16, 2020123.10123.44121.76122.44122.441,473,122
Jan. 15, 2020123.58124.04122.54123.00123.001,784,830
Jan. 14, 2020123.96124.22123.12123.60123.601,727,071
Jan. 13, 2020124.02124.32123.38123.76123.761,456,615
Jan. 10, 2020123.88124.30123.24123.76123.761,464,936
Jan. 09, 2020122.30123.34122.04123.16123.162,354,193
Jan. 08, 2020119.40121.46118.38120.82120.822,044,239
Jan. 07, 2020120.06121.20119.68120.10120.101,951,018
Jan. 06, 2020119.22119.98118.00119.56119.561,838,328
Jan. 03, 2020120.18120.98119.38120.46120.461,929,766
Jan. 02, 2020119.72122.52119.42122.00122.001,707,496
Dec. 30, 2019120.62121.10120.00120.32120.32859,842
Dec. 27, 2019121.08122.04120.74121.40121.401,164,464
Dec. 23, 2019121.18121.36119.82120.76120.761,436,685
Dec. 20, 2019119.56121.46119.34120.94120.945,887,926
Dec. 19, 2019120.68120.68118.74119.56119.562,663,483
Dec. 18, 2019119.82120.60119.04119.58119.582,585,256
Dec. 17, 2019123.56124.04120.52120.56120.563,530,908
Dec. 16, 2019124.34124.94123.88124.72124.721,676,059
Dec. 13, 2019124.06124.54122.38124.16124.162,589,283
Dec. 12, 2019122.00122.84120.90122.12122.122,030,252
Dec. 11, 2019121.74122.04120.66121.40121.401,837,450
Dec. 10, 2019121.76121.98119.42121.74121.742,072,356
Dec. 09, 2019121.94122.44121.50121.94121.941,375,858
Dec. 06, 2019121.68122.46121.04122.20122.201,652,374
Dec. 05, 2019122.24122.64121.24121.24121.241,556,015
Dec. 04, 2019120.36122.44120.36122.08122.081,730,025
Dec. 03, 2019120.58121.20119.60120.16120.161,901,135
Dec. 02, 2019123.40124.68119.38119.44119.442,875,912
Nov. 29, 2019121.62123.88121.28123.48123.481,975,959
Nov. 28, 2019122.42122.74121.90122.52122.52779,668
Nov. 27, 2019123.00123.42122.20123.04123.041,325,960
Nov. 26, 2019123.54123.82122.38122.40122.402,735,515
Nov. 25, 2019123.40123.80122.88123.36123.361,316,990
Nov. 22, 2019122.24123.66122.16122.80122.802,160,321
Nov. 21, 2019121.44122.78120.96122.36122.362,110,179
Nov. 20, 2019122.22122.72121.38122.26122.261,586,995
Nov. 19, 2019122.38124.50122.10122.66122.662,147,243
Nov. 18, 2019121.56122.38120.76122.06122.061,947,385
Nov. 15, 2019122.50122.60121.20122.60122.602,553,577
Nov. 14, 2019122.00122.78121.56121.56121.562,128,095
Nov. 13, 2019122.50123.24121.64122.12122.121,871,907
Nov. 12, 2019123.52123.90122.70123.34123.341,462,470
Nov. 11, 2019123.04123.98122.78123.54123.541,489,303
Nov. 08, 2019122.30123.40121.82123.26123.261,890,053
Nov. 07, 2019122.48122.90121.50122.70122.701,833,254
Nov. 06, 2019120.12122.08119.94122.08122.081,861,912
Nov. 05, 2019120.96121.24119.70120.36120.362,057,347
Nov. 04, 2019120.06121.26119.52120.82120.822,028,552
Nov. 01, 2019118.90120.40118.82119.62119.621,239,631
Oct. 31, 2019119.10120.16118.20118.80118.801,949,607
Oct. 30, 2019118.48119.50117.54119.40119.401,817,922
Oct. 29, 2019119.56119.72118.56118.90118.901,478,616
Oct. 28, 2019119.16120.14118.52119.70119.701,420,196
Oct. 25, 2019118.98119.22117.88119.22119.221,421,009
Oct. 24, 2019119.40119.40117.92118.88118.881,530,839
Oct. 23, 2019117.80118.58117.42118.46118.462,088,400
Oct. 22, 2019119.32120.94118.44119.50119.502,703,659
Oct. 21, 2019116.24119.48115.36118.74118.742,556,547
Oct. 18, 2019115.78117.16115.40115.82115.822,856,344
Oct. 17, 2019116.64117.18115.56116.00116.002,634,515
Oct. 16, 2019115.48117.10115.38116.64116.642,825,092
Oct. 15, 2019115.00115.96114.28115.48115.482,776,064
Oct. 14, 2019114.60115.16113.32114.76114.762,227,533
Oct. 11, 2019113.50115.76112.18115.68115.687,325,260
Oct. 10, 2019105.62105.66103.98104.94104.942,477,881
Oct. 09, 2019103.14105.90103.06105.90105.902,151,496
Oct. 08, 2019104.90105.02103.38103.66103.661,853,131
Oct. 07, 2019104.50104.88103.52104.28104.282,109,005
Oct. 04, 2019103.56105.06103.08104.84104.842,633,484
Oct. 02, 2019106.88106.88103.34103.34103.342,804,210
Oct. 01, 2019108.38109.20106.86106.86106.861,986,907
Sep. 30, 2019107.56108.58106.78107.88107.881,919,119
Sep. 27, 2019107.70109.08107.58107.80107.801,732,433
Sep. 26, 2019106.64107.94106.52107.50107.501,896,194
Sep. 25, 2019107.50107.74105.80106.70106.701,812,134
Sep. 24, 2019108.72109.24108.06108.38108.381,332,802
Sep. 23, 2019109.14109.20108.02108.12108.121,991,289
Sep. 20, 2019108.84109.86107.64109.86109.867,274,042
Sep. 19, 2019108.20109.36107.96109.10109.101,892,125
Sep. 18, 2019108.50108.68107.84108.50108.501,741,386
Sep. 17, 2019106.80108.56106.48108.26108.261,795,910
Sep. 16, 2019107.16107.20105.74106.48106.481,912,766
Sep. 13, 2019109.52109.74107.88107.88107.882,224,830
Sep. 12, 2019109.14110.40108.10109.34109.342,393,558
Sep. 11, 2019109.44110.12108.84109.14109.141,583,581
Sep. 10, 2019109.70109.84107.50108.74108.742,132,667
Sep. 09, 2019111.08111.74109.98110.20110.201,360,904
Sep. 06, 2019111.90112.06110.96111.30111.301,790,502
Sep. 05, 2019110.00111.62109.66111.48111.482,195,946
Sep. 04, 2019108.92109.44108.54109.22109.221,660,004
Sep. 03, 2019108.34108.98107.72108.30108.301,531,858
Sep. 02, 2019108.06108.80107.50108.36108.361,007,361
Aug. 30, 2019108.60109.60108.12108.60108.601,680,992
Aug. 29, 2019106.82108.80106.60108.38108.381,648,210
Aug. 28, 2019107.74107.74106.00107.12107.121,568,135
Aug. 27, 2019107.00109.14106.44108.54108.542,155,424
Aug. 26, 2019105.62106.92105.28106.72106.721,167,023
Aug. 23, 2019108.50109.26106.38106.38106.382,333,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...