SAP.DE - SAP SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 22, 2019109.34109.96107.38107.48107.482,074,114
Aug. 21, 2019107.16109.86106.92109.86109.862,042,372
Aug. 20, 2019107.96108.22106.74106.86106.861,650,077
Aug. 19, 2019108.56108.70107.48107.98107.981,641,413
Aug. 16, 2019106.24107.58106.08107.30107.302,347,862
Aug. 15, 2019106.52106.72104.04105.74105.742,664,902
Aug. 14, 2019107.84107.96104.92105.48105.482,699,332
Aug. 13, 2019105.92108.66105.44107.62107.622,310,378
Aug. 12, 2019106.68108.06105.90106.34106.341,245,355
Aug. 09, 2019108.52109.06105.80106.08106.082,604,093
Aug. 08, 2019108.00108.66107.40108.66108.662,446,102
Aug. 07, 2019104.66106.76104.50106.20106.202,848,175
Aug. 06, 2019106.34107.22104.00104.00104.002,660,904
Aug. 05, 2019108.22108.30105.74106.18106.183,698,539
Aug. 02, 2019110.68112.14109.14109.36109.363,650,556
Aug. 01, 2019110.62113.18110.56113.18113.181,916,607
Jul. 31, 2019110.50112.14110.10111.72111.722,035,920
Jul. 30, 2019113.64113.64110.34110.58110.582,482,270
Jul. 29, 2019114.20114.96113.42113.42113.421,512,146
Jul. 26, 2019113.30114.34112.60114.10114.102,064,020
Jul. 25, 2019114.62114.82112.22112.22112.223,429,388
Jul. 24, 2019112.56114.22112.54113.78113.782,283,223
Jul. 23, 2019111.98112.62111.24112.46112.462,503,598
Jul. 22, 2019112.00112.48110.96111.24111.242,076,869
Jul. 19, 2019113.28113.74111.40112.00112.003,739,082
Jul. 18, 2019110.00114.42108.10113.32113.326,059,180
Jul. 17, 2019121.14121.92119.40120.06120.062,346,564
Jul. 16, 2019121.44121.64120.32120.98120.982,004,279
Jul. 15, 2019121.26122.42120.62121.42121.421,411,626
Jul. 12, 2019121.98122.14120.90121.06121.061,655,671
Jul. 11, 2019122.50122.62121.10121.92121.921,614,771
Jul. 10, 2019122.98123.04121.36121.90121.901,812,330
Jul. 09, 2019123.42124.06122.54123.00123.002,134,639
Jul. 08, 2019122.66123.94122.48123.20123.201,486,343
Jul. 05, 2019123.68124.70122.12122.82122.822,056,605
Jul. 04, 2019124.86124.98123.48123.76123.761,195,658
Jul. 03, 2019123.46125.00123.34124.38124.382,029,596
Jul. 02, 2019122.86123.50121.74123.50123.501,950,067
Jul. 01, 2019122.58123.64121.14122.26122.262,507,852
Jun. 28, 2019118.32120.76118.26120.76120.763,600,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...