Canada markets closed

SAP SE (SAP.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
179.22-2.06 (-1.14%)
At close: 08:01AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024179.22179.22179.22179.22179.2230
Jun 13, 2024181.28181.28181.28181.28181.28-
Jun 12, 2024177.48180.90176.40180.90180.90291
Jun 11, 2024176.68176.68175.26175.98175.9814
Jun 10, 2024176.52176.52176.52176.52176.52-
Jun 07, 2024177.12177.12177.12177.12177.12-
Jun 06, 2024173.20178.64173.20178.64178.6445
Jun 05, 2024169.42169.42169.42169.42169.42-
Jun 04, 2024168.34169.64168.34169.64169.6450
Jun 03, 2024168.90168.90168.90168.90168.90-
May 31, 2024167.08167.18167.08167.18167.1827
May 30, 2024171.82171.82171.82171.82171.82-
May 29, 2024176.72176.72176.72176.72176.72-
May 28, 2024180.00180.00176.98176.98176.9850
May 27, 2024179.18179.18179.18179.18179.18-
May 24, 2024178.94180.40178.20179.98179.98345
May 23, 2024180.02180.70180.02180.70180.7012
May 22, 2024179.42179.42179.32179.32179.3250
May 21, 2024178.42178.42178.42178.42178.42-
May 20, 2024177.22177.22177.22177.22177.22-
May 17, 2024175.52175.52175.52175.52175.52-
May 16, 2024174.90177.10174.90177.10177.106
May 16, 20242.2 Dividend
May 15, 2024175.10175.10175.10175.10172.9042
May 14, 2024176.16176.16176.16176.16173.95-
May 13, 2024175.80176.20175.80176.20173.9932
May 10, 2024177.80177.80177.80177.80175.57-
May 09, 2024176.06176.84176.06176.26174.05515
May 08, 2024174.00174.00174.00174.00171.81-
May 07, 2024172.02174.64172.02174.64172.4525
May 06, 2024171.20171.20170.94170.94168.7954
May 03, 2024168.62168.62168.62168.62166.50-
May 02, 2024169.42169.42169.42169.42167.29-
Apr 30, 2024171.34171.34170.08170.08167.9425
Apr 29, 2024174.02174.02171.58171.58169.4265
Apr 26, 2024172.80172.80172.80172.80170.63-
Apr 25, 2024174.30174.30174.30174.30172.11-
Apr 24, 2024175.64175.64175.64175.64173.43-
Apr 23, 2024171.02174.18171.02174.18171.9925
Apr 22, 2024165.74166.58165.74166.58164.498
Apr 19, 2024166.00166.00166.00166.00163.91-
Apr 18, 2024169.00169.00169.00169.00166.88-
Apr 17, 2024169.62169.62169.62169.62167.49-
Apr 16, 2024169.06171.28169.06171.28169.1384
Apr 15, 2024170.72173.16170.72173.16170.98248
Apr 12, 2024172.54172.54172.54172.54170.37-
Apr 11, 2024171.02171.22170.06170.06167.92177
Apr 10, 2024173.16173.16171.50171.50169.35130
Apr 09, 2024176.50176.50172.72172.72170.55141
Apr 08, 2024176.88177.94176.70176.70174.48135
Apr 05, 2024175.00176.62175.00176.62174.4012
Apr 04, 2024178.18178.18177.30177.30175.0720
Apr 03, 2024177.10177.10177.10177.10174.87-
Apr 02, 2024180.16180.16180.16180.16177.9034
Mar 28, 2024181.62181.62181.06181.20178.92260
Mar 27, 2024182.02183.38182.02182.14179.85775
Mar 26, 2024180.36183.02180.36182.86180.56120
Mar 25, 2024180.02180.74180.02180.74178.4715
Mar 22, 2024179.26179.26179.26179.26177.01-
Mar 21, 2024174.92179.14174.92179.14176.89109
Mar 20, 2024173.42173.42173.42173.42171.24-
Mar 19, 2024171.56172.74171.56172.74170.5710
Mar 18, 2024172.08172.08172.00172.00169.8410
Mar 15, 2024173.32175.34172.22172.22170.06160
Mar 14, 2024175.98175.98174.54174.54172.35130
Mar 13, 2024177.02177.02175.06175.06172.86530
Mar 12, 2024175.26175.26175.26175.26173.06-
Mar 11, 2024175.02175.02173.10173.10170.93271
Mar 08, 2024178.18178.18178.18178.18175.94-
Mar 07, 2024174.42179.00174.42178.20175.9655
Mar 06, 2024173.40175.68173.40175.68173.471
Mar 05, 2024174.54176.08173.46173.46171.2830
Mar 04, 2024173.20175.78173.20175.14172.94596
Mar 01, 2024174.10174.10174.10174.10171.91-
Feb 29, 2024170.24170.24170.24170.24168.10-
Feb 28, 2024174.30174.30172.18172.18170.024
Feb 27, 2024173.00173.00173.00173.00170.83-
Feb 26, 2024168.92173.10168.92172.82170.65623
Feb 23, 2024166.72170.00166.72170.00167.8681
Feb 22, 2024163.54166.28163.54166.26164.17300
Feb 21, 2024162.82162.82162.82162.82160.77-
Feb 20, 2024163.42163.50163.42163.50161.4554
Feb 19, 2024164.32164.32164.32164.32162.26-
Feb 16, 2024164.72164.72164.72164.72162.65-
Feb 15, 2024165.38165.38165.38165.38163.30-
Feb 14, 2024161.88164.80161.88164.80162.7377
Feb 13, 2024166.54166.54161.88162.58160.54733
Feb 12, 2024167.68167.68167.26167.26165.1650
Feb 09, 2024167.62168.42167.62168.42166.3050
Feb 08, 2024167.90168.88167.42167.80165.6929
Feb 07, 2024166.04167.80166.04167.80165.69141
Feb 06, 2024164.42166.00164.42166.00163.9155
Feb 05, 2024163.66163.66163.66163.66161.6083
Feb 02, 2024164.22164.22164.22164.22162.16-
Feb 01, 2024159.80161.94159.80161.94159.91150
Jan 31, 2024161.10161.10161.10161.10159.0860
Jan 30, 2024162.38162.50162.02162.50160.46140
Jan 29, 2024159.12160.74159.12160.74158.7285
Jan 26, 2024159.56160.00159.56160.00157.9910
Jan 25, 2024160.02161.96158.46160.98158.96802
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...