Canada markets close in 3 minutes

SAP SE (SAP.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
132.76-1.40 (-1.04%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020133.00134.16131.58132.76132.761,911,468
Sep. 29, 2020133.92134.38133.08134.16134.161,286,122
Sep. 28, 2020130.98134.86130.36134.66134.662,404,084
Sep. 25, 2020131.92131.96127.20129.96129.962,232,956
Sep. 24, 2020130.64132.20129.72131.96131.961,784,629
Sep. 23, 2020134.26134.84132.00132.00132.001,486,774
Sep. 22, 2020132.04133.88132.04132.50132.502,181,539
Sep. 21, 2020135.00135.54130.44131.00131.002,611,450
Sep. 18, 2020------
Sep. 17, 2020133.44136.36133.12135.52135.521,575,107
Sep. 16, 2020136.46137.64135.10135.96135.961,639,969
Sep. 15, 2020135.98136.34134.92135.28135.281,378,521
Sep. 14, 2020136.72137.30135.10135.56135.561,090,646
Sep. 11, 2020136.50136.90134.04135.50135.501,558,938
Sep. 10, 2020138.34138.48135.36136.02136.021,567,887
Sep. 09, 2020132.66137.92132.52137.52137.521,936,110
Sep. 08, 2020136.50136.68131.88133.44133.442,137,498
Sep. 07, 2020133.84137.00133.42136.82136.821,212,227
Sep. 04, 2020135.38137.38130.48132.86132.863,145,260
Sep. 03, 2020142.44143.32136.36137.32137.322,355,908
Sep. 02, 2020140.26142.40139.40141.50141.502,284,225
Sep. 01, 2020139.64140.80137.48138.64138.641,785,599
Aug. 31, 2020140.22140.64137.58138.04138.041,656,416
Aug. 28, 2020140.38140.74138.80139.76139.761,449,213
Aug. 27, 2020142.74142.88140.08140.36140.361,504,126
Aug. 26, 2020139.88142.26139.24142.26142.261,442,643
Aug. 25, 2020139.22140.52138.86139.26139.261,458,054
Aug. 24, 2020137.00139.32137.00138.60138.601,425,467
Aug. 21, 2020137.50138.00134.70135.80135.802,025,280
Aug. 20, 2020135.50136.88134.78136.54136.541,533,941
Aug. 19, 2020135.04137.42134.80136.84136.841,248,577
Aug. 18, 2020135.28137.42134.68135.32135.321,577,919
Aug. 17, 2020135.00136.38135.00135.66135.66951,666
Aug. 14, 2020136.54137.18135.06135.24135.241,258,424
Aug. 13, 2020137.48137.84135.84137.12137.121,432,603
Aug. 12, 2020136.66138.14135.06138.08138.081,550,526
Aug. 11, 2020135.62138.12134.56137.10137.102,024,722
Aug. 10, 2020136.52136.92134.20134.94134.941,492,682
Aug. 07, 2020135.46137.48134.90137.22137.221,527,331
Aug. 06, 2020135.86137.84134.92135.24135.241,582,722
Aug. 05, 2020136.20137.16135.90136.00136.001,568,042
Aug. 04, 2020138.50138.50133.76135.32135.322,028,269
Aug. 03, 2020134.54138.16134.30137.54137.542,374,262
Jul. 31, 2020134.00136.30133.62133.78133.782,530,930
Jul. 30, 2020139.50139.50132.60133.52133.522,662,433
Jul. 29, 2020137.06140.06137.00139.56139.561,576,655
Jul. 28, 2020140.60140.72137.00137.76137.761,923,632
Jul. 27, 2020141.00141.06138.10139.30139.302,146,435
Jul. 24, 2020136.84137.18134.94135.64135.642,911,843
Jul. 23, 2020142.80142.82141.08141.26141.262,013,707
Jul. 22, 2020141.52142.76140.64142.24142.241,497,826
Jul. 21, 2020141.28143.20141.06141.86141.862,029,889
Jul. 20, 2020------
Jul. 17, 2020136.20136.58135.22135.90135.902,284,279
Jul. 16, 2020136.08137.02135.36135.46135.462,111,962
Jul. 15, 2020135.66137.78134.84137.34137.342,797,576
Jul. 14, 2020134.04134.52131.18133.94133.942,563,924
Jul. 13, 2020137.08138.16135.76137.52137.522,162,648
Jul. 10, 2020134.52135.56133.60135.04135.042,106,071
Jul. 09, 2020137.50139.72133.98134.68134.684,127,715
Jul. 08, 2020127.82129.50127.66128.78128.781,659,263
Jul. 07, 2020130.32130.42127.82128.78128.781,782,075
Jul. 06, 2020129.68130.80129.00130.72130.721,962,994
Jul. 03, 2020128.00128.30127.12127.58127.581,407,442
Jul. 02, 2020125.32127.66124.54127.66127.662,649,799
Jul. 01, 2020122.98124.16121.44123.86123.861,979,534
Jun. 30, 2020122.72124.46122.18124.32124.322,438,697
Jun. 29, 2020122.32123.40121.46122.44122.442,611,429
Jun. 26, 2020122.00125.06121.36122.12122.122,213,330
Jun. 25, 2020119.84121.78118.12120.80120.802,709,382
Jun. 24, 2020124.14124.58120.10120.10120.103,178,092
Jun. 23, 2020125.60127.78124.98125.50125.503,193,594
Jun. 22, 2020121.98125.48121.52124.02124.022,872,553
Jun. 19, 2020121.60124.76120.92123.48123.4811,148,444
Jun. 18, 2020120.30122.34119.36120.40120.403,548,641
Jun. 17, 2020118.48120.74117.54120.24120.243,340,030
Jun. 16, 2020116.00119.82115.30118.82118.823,929,508
Jun. 15, 2020112.60115.10111.68114.36114.362,819,896
Jun. 12, 2020115.30118.08113.84115.30115.303,261,941
Jun. 11, 2020118.56119.86116.38116.38116.383,438,234
Jun. 10, 2020121.40122.38119.94120.46120.462,326,294
Jun. 09, 2020120.48121.76119.74120.68120.683,690,623
Jun. 08, 2020120.62120.96118.42120.22120.222,824,410
Jun. 05, 2020120.20121.38118.12121.14121.144,454,407
Jun. 04, 2020118.58120.60118.02119.60119.603,330,477
Jun. 03, 2020117.00119.40116.02119.04119.044,160,300
Jun. 02, 2020116.90117.00112.86115.94115.944,767,770
May 29, 2020111.80115.28111.22113.50113.508,886,659
May 28, 2020111.90113.26110.86112.60112.602,724,151
May 27, 2020111.16112.94110.66111.84111.843,238,084
May 26, 2020113.40113.54110.60110.98110.982,903,668
May 25, 2020107.50111.76107.32111.60111.602,617,792
May 22, 2020104.86106.78104.56106.38106.382,466,986
May 22, 20201.58 Dividend
May 21, 2020108.36108.36106.40106.78105.202,160,165
May 21, 20201.58 Dividend
May 20, 2020107.78110.54107.54110.20107.012,928,298
May 19, 2020108.46109.20106.78108.08104.953,456,418
May 18, 2020106.22108.24105.78107.36104.253,136,204
May 15, 2020104.86105.48103.32103.74100.743,448,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...