Canada markets closed

SAP SE (SAP.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
185.70-3.08 (-1.63%)
As of 08:40PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2024190.34190.84184.94185.70185.702,832
Jun 28, 2024187.62190.86187.38188.78188.783,855
Jun 27, 2024185.66187.80185.50187.62187.626,250
Jun 26, 2024186.40187.52184.62185.70185.707,541
Jun 25, 2024179.56182.36177.80182.24182.245,058
Jun 24, 2024181.24181.50177.90178.24178.242,724
Jun 21, 2024179.52181.50178.58180.98180.983,703
Jun 20, 2024176.54179.86176.54178.78178.783,507
Jun 19, 2024176.00176.36174.90176.22176.22961
Jun 18, 2024177.50177.50174.90175.56175.563,690
Jun 17, 2024175.18177.48175.16177.14177.142,421
Jun 14, 2024178.70180.30174.46175.24175.244,704
Jun 13, 2024181.54183.06177.56178.50178.505,079
Jun 12, 2024176.26182.04176.08181.92181.9235,097
Jun 11, 2024176.50176.96174.04175.22175.224,701
Jun 10, 2024176.60177.16175.46176.40176.404,910
Jun 07, 2024177.30178.04175.72177.16177.161,341
Jun 06, 2024173.22180.10172.52176.82176.8226,820
Jun 05, 2024169.52173.00169.14173.00173.003,440
Jun 04, 2024168.54170.10167.80169.10169.103,213
Jun 03, 2024168.88169.64167.20168.58168.5813,957
May 31, 2024167.00168.18165.10168.00168.0011,695
May 30, 2024173.00173.00166.28166.28166.2817,150
May 29, 2024176.62178.54175.00175.86175.862,443
May 28, 2024180.00181.54176.64177.00177.002,851
May 27, 2024179.68180.46179.06180.04180.042,275
May 24, 2024180.22180.72178.24179.74179.743,093
May 23, 2024179.94182.28179.60179.84179.845,093
May 22, 2024179.46179.64178.74179.20179.204,908
May 21, 2024178.94180.50178.26179.48179.483,322
May 20, 2024176.90179.70176.90179.22179.222,126
May 17, 2024175.78177.10174.38176.80176.803,732
May 16, 2024173.80177.30173.80175.92175.922,569
May 16, 20242.2 Dividend
May 15, 2024175.52176.44174.60176.24174.041,325
May 14, 2024175.62176.62174.26175.54173.354,093
May 13, 2024176.30176.96175.46175.82173.631,620
May 10, 2024177.16177.88175.36176.06173.862,219
May 09, 2024176.08177.84175.84177.46175.241,041
May 08, 2024173.92176.94173.50176.54174.344,155
May 07, 2024171.68174.66171.10173.96171.7914,265
May 06, 2024171.02171.78169.42171.60169.464,089
May 03, 2024168.88171.12168.52170.42168.292,102
May 02, 2024170.14170.14167.62168.52166.42886
Apr 30, 2024171.26171.76169.28169.72167.602,576
Apr 29, 2024174.48174.48171.22171.34169.201,169
Apr 26, 2024172.14174.68172.14173.94171.778,002
Apr 25, 2024174.94174.98168.82171.90169.758,431
Apr 24, 2024176.30177.36174.68175.20173.019,461
Apr 23, 2024170.50175.42170.50175.24173.0517,349
Apr 22, 2024165.80167.96163.96167.00164.927,202
Apr 19, 2024167.04168.18164.14164.54162.498,227
Apr 18, 2024168.68169.36167.18167.54165.452,390
Apr 17, 2024170.08171.02168.16168.32166.222,725
Apr 16, 2024167.82171.34167.60170.04167.926,548
Apr 15, 2024170.68173.38169.40169.50167.388,804
Apr 12, 2024172.76174.12169.46169.78167.665,498
Apr 11, 2024171.30172.72169.72172.52170.373,349
Apr 10, 2024172.82173.36169.16171.36169.229,349
Apr 09, 2024176.46177.26171.56172.56170.418,972
Apr 08, 2024176.82178.24176.22176.58174.382,535
Apr 05, 2024175.70177.92174.04177.08174.875,414
Apr 04, 2024177.84178.42176.06176.44174.241,701
Apr 03, 2024177.16179.44177.04177.84175.624,105
Apr 02, 2024180.00181.78176.64177.84175.624,478
Mar 28, 2024181.68181.84179.20180.56178.3111,089
Mar 27, 2024181.72184.40181.24181.24178.986,443
Mar 26, 2024180.30183.16180.00181.64179.3713,602
Mar 25, 2024180.00180.96178.68180.10177.855,681
Mar 22, 2024175.58180.88174.38180.38178.134,271
Mar 21, 2024175.58180.82174.38178.78176.557,022
Mar 20, 2024173.24175.04173.24174.44172.261,053
Mar 19, 2024172.30173.60170.84173.46171.293,604
Mar 18, 2024172.30174.00171.76172.00169.853,156
Mar 15, 2024173.72175.90172.00172.94170.784,616
Mar 14, 2024176.12176.12173.80173.80171.634,960
Mar 13, 2024177.06177.40174.90175.62173.433,865
Mar 12, 2024175.06177.40173.62177.14174.9310,503
Mar 11, 2024174.50175.44172.42174.06171.896,936
Mar 08, 2024178.44178.44176.18176.24174.041,583
Mar 07, 2024174.56179.00174.36178.30176.075,663
Mar 06, 2024172.68175.64172.68174.76172.584,249
Mar 05, 2024175.24176.26172.04172.48170.337,465
Mar 04, 2024173.58175.96172.94175.96173.765,408
Mar 01, 2024173.26174.86171.74173.42171.264,424
Feb 29, 2024171.48173.52170.18173.42171.263,216
Feb 28, 2024174.42174.74171.86171.86169.714,961
Feb 27, 2024172.36175.00172.36174.30172.1212,456
Feb 26, 2024169.96173.38168.96172.70170.547,989
Feb 23, 2024166.90170.10166.76170.04167.928,660
Feb 22, 2024162.84167.92162.84167.60165.515,395
Feb 21, 2024162.60163.40161.76162.26160.239,018
Feb 20, 2024163.36164.50162.48162.82160.793,490
Feb 19, 2024163.62164.90163.54163.80161.762,561
Feb 16, 2024164.56165.40163.66163.80161.767,342
Feb 15, 2024165.08166.74163.80164.40162.357,105
Feb 14, 2024161.92165.22161.66165.06163.004,677
Feb 13, 2024166.36166.94160.60161.94159.9210,374
Feb 12, 2024167.94168.42166.20166.42164.344,010
Feb 09, 2024167.22169.06166.98168.20166.106,176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...