Canada Markets open in 5 hrs 55 mins

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.07+1.75 (+1.41%)
At close: 04:00PM EDT
126.40 +0.33 (+0.26%)
After hours: 05:32PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 2023125.51126.07125.11126.07126.07746,000
Mar 29, 2023123.58124.56123.54124.32124.32915,900
Mar 28, 2023123.55123.65122.74123.47123.47631,400
Mar 27, 2023123.85124.39122.99123.25123.25571,100
Mar 24, 2023123.11123.54122.03123.29123.29907,100
Mar 23, 2023124.04125.28123.05123.74123.74599,500
Mar 22, 2023122.82124.47122.22122.24122.24480,500
Mar 21, 2023122.43123.61122.12123.48123.48594,200
Mar 20, 2023121.34121.48120.52121.38121.38771,600
Mar 17, 2023119.07120.22118.09119.22119.221,040,300
Mar 16, 2023116.38120.40116.21120.30120.301,052,700
Mar 15, 2023114.34115.70113.70115.60115.601,111,300
Mar 14, 2023118.07118.49117.15118.12118.12862,000
Mar 13, 2023114.31115.81113.64115.03115.031,144,700
Mar 10, 2023117.97118.02115.23115.46115.461,005,300
Mar 09, 2023117.40118.50115.95115.99115.99691,900
Mar 08, 2023116.72117.55116.20117.41117.41730,100
Mar 07, 2023118.86118.94116.60116.89116.89469,600
Mar 06, 2023119.50120.21119.04119.73119.73953,700
Mar 03, 2023115.86116.97115.78116.90116.90694,500
Mar 02, 2023113.05114.64113.00114.53114.53664,900
Mar 01, 2023115.12115.12113.40114.23114.23848,900
Feb 28, 2023114.07114.84113.76113.82113.82693,500
Feb 27, 2023115.18115.54114.74115.13115.13579,900
Feb 24, 2023113.96114.36112.57113.18113.18991,700
Feb 23, 2023116.31116.77114.86116.01116.01784,500
Feb 22, 2023115.53115.89114.79115.26115.26510,600
Feb 21, 2023115.16115.76114.72114.78114.78867,000
Feb 17, 2023116.51117.44116.17117.35117.35411,000
Feb 16, 2023117.58118.62117.12117.96117.96505,000
Feb 15, 2023117.80119.31117.73119.27119.27669,500
Feb 14, 2023117.99119.64117.64118.76118.76616,000
Feb 13, 2023117.53118.51117.45118.48118.48374,200
Feb 10, 2023117.55117.85116.80117.35117.35662,000
Feb 09, 2023120.53120.64118.18118.70118.70636,000
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, 2023112.55114.02112.25113.21113.21957,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...