Canada markets open in 1 hour 2 minutes

SAP SE (SAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
200.47+3.26 (+1.65%)
At close: 04:00PM EDT
212.77 +12.30 (+6.14%)
Pre-Market: 08:27AM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2024199.23201.30199.04200.47200.471,050,000
Jul 19, 2024196.76198.62196.66197.21197.21699,600
Jul 18, 2024200.63200.77196.14197.23197.23795,700
Jul 17, 2024201.51202.16199.17200.01200.01790,500
Jul 16, 2024204.49204.91203.50204.87204.87425,800
Jul 15, 2024205.33205.71203.25203.51203.51493,700
Jul 12, 2024202.88206.34202.47205.11205.11635,300
Jul 11, 2024203.77204.14201.37201.73201.73613,000
Jul 10, 2024201.27202.42200.59202.29202.29465,900
Jul 09, 2024202.65202.65199.59200.28200.28654,000
Jul 08, 2024205.65205.73202.46202.79202.79544,900
Jul 05, 2024205.71206.08203.73205.94205.94552,300
Jul 03, 2024201.16203.25201.11203.02203.02471,600
Jul 02, 2024197.68199.33197.55198.58198.58596,300
Jul 01, 2024200.54200.84198.58199.42199.42753,400
Jun 28, 2024201.76204.33200.89201.71201.71843,300
Jun 27, 2024199.67201.45199.61200.75200.75763,100
Jun 26, 2024197.33199.34197.04198.59198.591,205,700
Jun 25, 2024193.01195.79192.41195.74195.74696,100
Jun 24, 2024192.14193.33191.59191.69191.69709,900
Jun 21, 2024192.88194.30192.01194.16194.16650,800
Jun 20, 2024190.49193.44190.21191.47191.471,168,800
Jun 18, 2024188.80189.82188.45188.62188.62681,600
Jun 17, 2024188.71190.41188.17190.02190.021,070,100
Jun 14, 2024188.16188.69186.50187.82187.821,359,700
Jun 13, 2024195.10195.52190.33192.42192.42909,600
Jun 12, 2024195.17197.43194.90197.20197.201,325,100
Jun 11, 2024187.19189.55186.40188.74188.741,006,300
Jun 10, 2024188.83190.52188.76190.24190.24456,300
Jun 07, 2024191.73192.33190.91191.10191.10512,900
Jun 06, 2024194.31194.47192.70193.04193.04852,100
Jun 05, 2024186.17188.78185.37188.75188.75697,700
Jun 04, 2024184.00184.99183.23184.22184.22470,500
Jun 03, 2024183.90184.40181.84184.24184.24755,000
May 31, 2024181.98182.65179.43182.44182.44848,700
May 30, 2024185.25185.53179.76180.25180.251,950,600
May 29, 2024189.96191.14189.74190.37190.37747,400
May 28, 2024193.91194.04191.67192.52192.52794,900
May 24, 2024194.62195.64193.26195.38195.38651,800
May 23, 2024196.75196.99193.97195.02195.02844,100
May 22, 2024194.00195.08193.63193.91193.91540,800
May 21, 2024195.19195.81194.59194.72194.72843,000
May 20, 2024194.14195.75193.85195.30195.30701,800
May 17, 2024191.12193.09190.80192.80192.80570,000
May 16, 2024192.55192.91190.64190.67190.67855,300
May 16, 20242.385 Dividend
May 15, 2024189.98192.45189.84192.44190.06528,300
May 14, 2024189.15189.93188.53189.70187.35495,700
May 13, 2024190.91191.20189.71189.96187.61356,200
May 10, 2024189.70190.69189.41190.05187.69541,800
May 09, 2024190.41192.03190.18191.99189.61652,600
May 08, 2024188.89190.37188.64190.31187.95907,600
May 07, 2024187.04188.31186.65187.54185.22483,600
May 06, 2024183.99185.47183.72185.41183.11419,200
May 03, 2024183.61184.26182.83183.45181.18377,200
May 02, 2024181.49181.64179.71180.64178.40731,400
May 01, 2024181.70183.43179.15180.07177.84622,200
Apr 30, 2024182.65183.46180.92181.21178.96773,200
Apr 29, 2024184.77184.85183.07183.77181.49476,700
Apr 26, 2024185.69186.87185.58186.18183.87920,900
Apr 25, 2024181.37185.27180.16185.09182.801,557,100
Apr 24, 2024188.53189.27186.61188.07185.741,188,900
Apr 23, 2024184.83188.25184.82188.01185.681,649,200
Apr 22, 2024176.59178.99176.14178.18175.971,062,900
Apr 19, 2024178.21178.63175.08175.77173.59954,100
Apr 18, 2024179.91180.83178.08178.64176.431,502,900
Apr 17, 2024181.76181.76179.23179.94177.71489,600
Apr 16, 2024181.50182.34180.13180.56178.32799,400
Apr 15, 2024184.17184.45180.20180.23178.00529,700
Apr 12, 2024181.59182.75180.57180.78178.54987,000
Apr 11, 2024183.98185.97181.99185.67183.371,037,200
Apr 10, 2024184.88185.83183.50184.22181.94682,400
Apr 09, 2024189.80190.13186.71187.89185.56995,400
Apr 08, 2024192.78193.46191.59191.63189.26519,600
Apr 05, 2024191.41193.23190.95191.82189.44639,300
Apr 04, 2024193.22194.02191.03191.03188.661,249,400
Apr 03, 2024190.96193.58190.87193.24190.85870,000
Apr 02, 2024192.33192.55190.33192.12189.74644,900
Apr 01, 2024196.37197.02195.38196.03193.60554,200
Mar 28, 2024195.49196.30194.50195.03192.61376,200
Mar 27, 2024199.20199.29196.28197.09194.65852,700
Mar 26, 2024197.68198.56196.58196.66194.22556,900
Mar 25, 2024195.15196.24194.78195.28192.86419,500
Mar 22, 2024194.52195.95193.72195.35192.93533,300
Mar 21, 2024192.40196.61192.07194.81192.40617,700
Mar 20, 2024188.77190.54188.05190.38188.02412,400
Mar 19, 2024187.68188.75187.10188.71186.37442,600
Mar 18, 2024188.60189.04186.57186.77184.46684,500
Mar 15, 2024188.72188.85187.20188.31185.98756,500
Mar 14, 2024191.96192.52189.50190.45188.09659,000
Mar 13, 2024192.88193.03191.35192.51190.12676,500
Mar 12, 2024191.30193.93190.67193.83191.43668,200
Mar 11, 2024188.52190.10188.37189.83187.481,213,400
Mar 08, 2024194.25194.82192.39192.99190.60646,800
Mar 07, 2024193.25195.99193.12195.57193.15961,400
Mar 06, 2024190.20191.78189.96190.68188.32599,600
Mar 05, 2024191.23191.34186.59187.46185.14816,100
Mar 04, 2024189.36191.33189.18190.82188.46659,300
Mar 01, 2024187.03188.57186.81188.53186.19641,300
Feb 29, 2024187.34188.20186.13187.87185.54591,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...