SAP.DE - SAP SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 2019118.80118.80116.96118.00118.001,933,707
Jun 26, 2019117.44118.52116.98118.50118.502,114,001
Jun 25, 2019118.68119.74118.22118.46118.462,034,657
Jun 24, 2019118.50119.24118.26118.82118.821,792,674
Jun 21, 2019118.64119.44117.76118.50118.508,413,074
Jun 20, 2019118.50119.42118.32118.72118.722,162,343
Jun 19, 2019117.56118.12116.86116.98116.982,393,016
Jun 18, 2019115.00118.22113.58118.16118.163,314,071
Jun 17, 2019114.60114.98113.84114.62114.621,628,327
Jun 14, 2019114.68114.68113.18113.54113.541,680,954
Jun 13, 2019113.76114.90113.52114.44114.441,913,057
Jun 12, 2019112.38113.58111.96113.32113.321,840,442
Jun 11, 2019114.02114.66113.18113.18113.182,014,094
Jun 07, 2019112.10114.24112.08113.72113.722,354,457
Jun 06, 2019112.16112.80110.58111.38111.381,885,826
Jun 05, 2019112.24113.92111.48111.96111.962,471,815
Jun 04, 2019108.92111.14108.28111.14111.142,637,001
Jun 03, 2019109.60111.38109.18111.22111.222,280,685
May 31, 2019111.44111.78109.90110.42110.422,588,784
May 30, 2019111.58112.22110.92112.00112.001,120,984
May 29, 2019112.24112.78111.20111.20111.202,539,627
May 28, 2019113.80114.12112.70113.16113.162,891,163
May 27, 2019114.22114.46113.38113.72113.72676,763
May 24, 2019113.34114.50113.34113.62113.621,872,287
May 23, 2019114.44114.82112.78113.18113.182,893,570
May 22, 2019113.56115.72113.56115.68115.682,623,657
May 21, 2019112.82114.54112.32113.76113.762,226,387
May 20, 2019113.88114.20111.28111.90111.902,827,331
May 17, 2019115.30115.62113.78114.60114.603,387,785
May 16, 2019111.66116.22111.46116.08116.083,770,718
May 16, 20191.5 Dividend
May 15, 2019112.86113.28110.66112.96111.463,704,943
May 14, 2019110.80111.92109.38111.92110.433,358,261
May 13, 2019110.94111.34109.78109.90108.443,210,370
May 10, 2019111.60111.92109.92110.24108.782,427,404
May 09, 2019110.10111.70109.56110.08108.622,681,636
May 08, 2019110.00111.24109.42111.10109.622,368,627
May 07, 2019112.20113.18109.96110.06108.602,699,819
May 06, 2019111.38112.80111.04112.50111.012,105,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...