Canada markets open in 8 hours 20 minutes

SAP SE (SAP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
171.26-4.28 (-2.44%)
At close: 07:06PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024174.98174.98168.62171.26171.261,420
Apr 24, 2024176.06177.24174.50175.54175.547,245
Apr 23, 2024170.70175.80170.70175.80175.809,793
Apr 22, 2024165.00167.98163.94167.92167.925,514
Apr 19, 2024165.20167.88164.10164.16164.164,163
Apr 18, 2024169.00169.24167.20167.20167.201,978
Apr 17, 2024170.12170.30168.24168.90168.903,353
Apr 16, 2024169.02171.28168.18170.12170.122,044
Apr 15, 2024170.52173.26169.56169.72169.724,734
Apr 12, 2024172.52173.58169.46170.00170.001,621
Apr 11, 2024171.06172.28169.94172.24172.242,014
Apr 10, 2024173.02173.50169.20170.86170.863,910
Apr 09, 2024176.92177.20171.20172.28172.287,307
Apr 08, 2024176.80178.06176.20176.20176.202,398
Apr 05, 2024175.60177.76174.00177.58177.585,166
Apr 04, 2024177.84178.24176.70178.08178.082,602
Apr 03, 2024177.02179.20177.02177.86177.863,366
Apr 02, 2024180.00181.88176.58178.50178.503,579
Mar 28, 2024181.88181.88179.48180.52180.523,633
Mar 27, 2024182.14184.32181.00181.50181.5012,198
Mar 26, 2024180.50183.02180.22181.94181.946,853
Mar 25, 2024180.24180.88178.74180.44180.442,229
Mar 22, 2024179.14181.00179.06180.50180.502,360
Mar 21, 2024175.12180.30174.56179.00179.002,663
Mar 20, 2024173.16174.96173.16174.42174.42648
Mar 19, 2024171.62173.82170.98173.46173.462,114
Mar 18, 2024172.02173.70171.86172.54172.542,996
Mar 15, 2024173.48175.64172.14172.78172.781,821
Mar 14, 2024175.54176.14174.42174.42174.425,116
Mar 13, 2024176.82177.38174.90175.98175.982,148
Mar 12, 2024175.18177.44174.90177.38177.381,416
Mar 11, 2024175.10175.14172.84173.52173.525,135
Mar 08, 2024177.78178.28176.38176.72176.724,128
Mar 07, 2024174.68179.00174.42178.46178.463,940
Mar 06, 2024173.22175.36173.22174.74174.742,765
Mar 05, 2024174.72176.00172.04172.30172.303,147
Mar 04, 2024173.20175.70173.02174.90174.907,084
Mar 01, 2024173.98174.58171.94173.38173.382,791
Feb 29, 2024170.24173.46170.24172.40172.402,706
Feb 28, 2024173.90174.88171.96172.00172.004,270
Feb 27, 2024173.00174.88173.00174.60174.606,907
Feb 26, 2024168.70173.30168.70172.80172.804,846
Feb 23, 2024167.18170.16166.72170.16170.1610,717
Feb 22, 2024163.08167.70163.08167.58167.582,372
Feb 21, 2024163.00163.40161.98162.36162.362,749
Feb 20, 2024163.42163.88162.50162.52162.521,518
Feb 19, 2024164.50164.72163.48163.62163.623,404
Feb 16, 2024164.52165.30163.92164.86164.862,424
Feb 15, 2024165.48165.78164.02164.62164.621,599
Feb 14, 2024162.50165.06161.62164.98164.981,857
Feb 13, 2024166.52166.98160.68161.00161.007,490
Feb 12, 2024167.80168.42166.60166.68166.682,515
Feb 09, 2024167.56168.86167.56168.62168.621,766
Feb 08, 2024168.02169.18167.28167.28167.283,254
Feb 07, 2024166.28168.40165.98168.28168.283,974
Feb 06, 2024164.98167.74164.42165.70165.703,114
Feb 05, 2024163.70164.98163.28164.50164.502,870
Feb 02, 2024163.80165.82162.64163.46163.463,568
Feb 01, 2024159.68162.82159.50162.44162.442,754
Jan 31, 2024161.48162.34160.00160.00160.002,298
Jan 30, 2024162.12163.06161.78161.80161.802,120
Jan 29, 2024159.12162.76159.12162.70162.704,581
Jan 26, 2024159.88160.12158.54159.70159.706,395
Jan 25, 2024159.54162.24157.72159.98159.9812,149
Jan 24, 2024153.00161.74152.98160.58160.5846,538
Jan 23, 2024150.06150.28148.16149.52149.523,477
Jan 22, 2024149.30150.20149.18149.50149.503,865
Jan 19, 2024147.32149.30147.32149.30149.302,988
Jan 18, 2024144.40147.46144.40147.46147.462,410
Jan 17, 2024143.12144.68143.04144.48144.48935
Jan 16, 2024143.60144.58143.30144.08144.081,234
Jan 15, 2024144.62145.00143.80143.80143.805,637
Jan 12, 2024142.32144.78142.32144.68144.682,421
Jan 11, 2024142.88143.52142.00142.16142.163,703
Jan 10, 2024138.58142.18138.58142.18142.181,981
Jan 09, 2024139.12139.58138.02139.38139.381,491
Jan 08, 2024136.62138.82136.44138.64138.641,699
Jan 05, 2024135.14137.34135.00137.00137.002,466
Jan 04, 2024136.84137.40135.74135.74135.741,363
Jan 03, 2024136.80138.38136.62137.42137.42964
Jan 02, 2024139.20140.52136.60137.10137.102,390
Dec 29, 2023139.88140.10139.40139.60139.602,008
Dec 28, 2023140.48140.48139.42139.54139.541,254
Dec 27, 2023137.88140.16137.88139.84139.843,014
Dec 22, 2023137.22138.36137.22138.28138.282,316
Dec 21, 2023138.12138.24137.16137.78137.782,025
Dec 20, 2023141.26141.26137.16138.34138.343,746
Dec 19, 2023141.26142.54141.02141.06141.067,643
Dec 18, 2023140.50142.28140.50142.28142.289,399
Dec 15, 2023142.10142.72140.90141.14141.144,882
Dec 14, 2023147.38147.38141.50141.98141.984,115
Dec 13, 2023146.98148.08146.02147.02147.023,584
Dec 12, 2023144.22147.30144.22146.98146.986,796
Dec 11, 2023147.98148.40145.96147.30147.307,975
Dec 08, 2023146.70148.40146.50148.40148.404,430
Dec 07, 2023146.10147.48146.10147.48147.485,272
Dec 06, 2023147.12149.04146.56146.80146.8010,274
Dec 05, 2023146.04147.48146.04147.00147.004,029
Dec 04, 2023145.94147.20145.94146.80146.808,172
Dec 01, 2023145.42147.00145.42147.00147.009,615
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...