Canada Markets open in 3 hrs 29 mins

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.61-1.23 (-1.03%)
At close: 04:00PM EST
120.49 +1.88 (+1.59%)
Pre-Market: 05:32AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 2023118.64119.51118.22118.61118.61872,200
Feb 07, 2023118.11120.19117.82119.84119.84538,300
Feb 06, 2023119.95120.29119.35119.72119.72519,500
Feb 03, 2023120.18121.91120.09120.63120.631,098,500
Feb 02, 2023122.71123.28122.19122.97122.97866,500
Feb 01, 2023119.37121.42118.30121.03121.03853,900
Jan 31, 2023116.63118.57116.57118.53118.531,270,400
Jan 30, 2023116.51117.06115.71116.09116.091,587,800
Jan 27, 2023112.55114.02112.25113.21113.21957,600
Jan 26, 2023112.75114.69112.30114.10114.101,869,700
Jan 25, 2023115.42116.52114.51116.16116.161,310,900
Jan 24, 2023116.04116.57115.79116.19116.191,022,100
Jan 23, 2023115.64117.02115.60116.71116.711,059,800
Jan 20, 2023115.56117.15115.21117.12117.12728,500
Jan 19, 2023114.85116.13114.65115.67115.67891,100
Jan 18, 2023118.06118.80116.92117.08117.081,394,900
Jan 17, 2023116.22117.44115.74116.21116.21826,800
Jan 13, 2023115.72117.15115.71117.01117.01755,600
Jan 12, 2023115.31116.69114.13116.68116.681,082,800
Jan 11, 2023114.21114.92113.99114.87114.87785,900
Jan 10, 2023112.31113.43112.02113.42113.421,093,400
Jan 09, 2023110.70112.88110.70111.44111.441,481,800
Jan 06, 2023106.58109.38105.50109.11109.11820,900
Jan 05, 2023107.31107.34106.00106.16106.16853,400
Jan 04, 2023107.12107.17105.72106.89106.89819,200
Jan 03, 2023104.04105.07103.28103.98103.98928,800
Dec 30, 2022102.81103.29102.36103.19103.19442,500
Dec 29, 2022103.39104.35103.28104.11104.11546,800
Dec 28, 2022102.87103.43101.78101.81101.81635,400
Dec 27, 2022103.33103.88102.77103.34103.34523,500
Dec 23, 2022103.22103.71102.66103.50103.50760,600
Dec 22, 2022104.18104.23102.65103.98103.98981,500
Dec 21, 2022104.81105.56104.49104.80104.80756,700
Dec 20, 2022103.91104.54103.60104.49104.491,162,300
Dec 19, 2022105.37105.50103.97104.30104.30886,100
Dec 16, 2022104.71105.50104.11105.36105.361,505,600
Dec 15, 2022107.89108.08105.35105.58105.58928,400
Dec 14, 2022109.88111.00109.01109.71109.71707,500
Dec 13, 2022112.22112.82109.31109.81109.811,050,900
Dec 12, 2022107.22108.38107.17108.36108.36951,700
Dec 09, 2022107.47108.05107.23107.29107.29543,200
Dec 08, 2022107.16108.36106.55107.82107.82902,600
Dec 07, 2022107.49108.06106.75107.87107.871,010,500
Dec 06, 2022109.49109.49107.28107.77107.77871,000
Dec 05, 2022110.76111.25109.95110.27110.27661,200
Dec 02, 2022111.16112.49110.64112.03112.03906,900
Dec 01, 2022111.59112.39111.02112.01112.011,000,900
Nov 30, 2022107.92110.93107.50110.87110.871,019,500
Nov 29, 2022107.34107.49106.39106.92106.92831,300
Nov 28, 2022109.62110.19107.80108.00108.00808,600
Nov 25, 2022109.82110.66109.79110.65110.65411,200
Nov 23, 2022109.06110.04108.97109.85109.85931,600
Nov 22, 2022108.45109.67107.98109.62109.62735,500
Nov 21, 2022109.47109.85108.47108.50108.50889,800
Nov 18, 2022109.71109.73108.25108.79108.791,214,000
Nov 17, 2022110.50112.18110.44111.82111.822,138,300
Nov 16, 2022111.18111.43109.87111.06111.061,226,300
Nov 15, 2022110.33111.04108.08109.81109.811,627,600
Nov 14, 2022109.10109.81108.36108.83108.831,133,700
Nov 11, 2022109.04110.55108.54110.17110.171,997,100
Nov 10, 2022103.81107.19103.56107.18107.182,371,200
Nov 09, 202297.9498.6297.4797.5597.55947,800
Nov 08, 202297.8799.2696.7497.9797.971,403,700
Nov 07, 202296.9597.7496.1497.5797.571,213,200
Nov 04, 202295.6896.1894.5496.0296.021,221,300
Nov 03, 202293.3194.3292.6792.6992.691,126,700
Nov 02, 202296.6697.1693.9793.9793.971,372,400
Nov 01, 202297.2197.3995.1795.8495.84831,300
Oct 31, 202296.4896.8996.0596.0696.06986,200
Oct 28, 202296.5897.8696.5597.7197.711,438,000
Oct 27, 202297.7398.9097.2397.4497.441,024,800
Oct 26, 202296.2399.1496.1597.7697.761,991,000
Oct 25, 202296.5897.2996.0396.3296.322,401,400
Oct 24, 202290.6291.1989.1991.0191.011,447,700
Oct 21, 202288.4490.9688.0290.8890.881,722,400
Oct 20, 202286.9188.4686.7186.9186.911,103,400
Oct 19, 202287.7187.9786.3086.7386.731,086,400
Oct 18, 202290.2290.3188.3389.0289.021,526,700
Oct 17, 202286.4187.5386.3686.8586.851,362,700
Oct 14, 202286.7087.5884.5284.6184.611,207,800
Oct 13, 202280.9885.3880.5085.1585.151,515,200
Oct 12, 202283.2783.8982.5082.5182.511,115,600
Oct 11, 202283.6484.5282.7783.0183.011,287,300
Oct 10, 202284.4684.5383.3884.0584.051,263,900
Oct 07, 202285.3985.5284.1584.5384.531,140,700
Oct 06, 202286.5987.2286.1786.3686.361,249,700
Oct 05, 202286.1987.4585.5987.1887.181,225,200
Oct 04, 202286.8288.3586.5488.0488.041,626,500
Oct 03, 202282.4584.1282.0383.9483.941,686,600
Sept 30, 202281.4682.6181.1981.2581.251,390,600
Sept 29, 202280.2580.5679.1980.4880.482,137,300
Sept 28, 202279.3781.7779.0181.4681.462,057,000
Sept 27, 202280.4880.9978.5679.1279.122,478,700
Sept 26, 202280.0881.0979.1579.6379.632,899,800
Sept 23, 202279.1879.4878.2279.4779.472,048,200
Sept 22, 202282.0482.2980.9781.3781.371,612,700
Sept 21, 202283.0784.0182.1882.3482.341,162,200
Sept 20, 202282.7583.6282.3782.9382.931,331,500
Sept 19, 202282.6984.2782.6884.2684.26934,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...