Canada markets open in 2 hours 54 minutes

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.92-1.08 (-1.00%)
At close: 04:00PM EST
107.85 +0.93 (+0.87%)
Pre-Market: 06:36AM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 16, 202283.0084.1382.9083.9483.941,093,200
Sept 15, 202285.5085.9984.2184.4184.411,332,700
Sept 14, 202285.5486.3785.1586.3186.311,289,100
Sept 13, 202287.0187.6485.7285.8685.861,077,500
Sept 12, 202288.5089.3088.3888.9588.95818,800
Sept 09, 202286.4087.2886.3887.0787.07649,500
Sept 08, 202283.6985.3383.4585.3185.31960,200
Sept 07, 202284.6085.7984.3585.5785.571,992,400
Sept 06, 202284.8385.1783.8084.1784.171,035,900
Sept 02, 202284.8485.5682.7783.2783.271,080,300
Sept 01, 202284.5384.6982.4183.9883.981,300,300
Aug 31, 202285.3386.3085.0785.2285.221,234,500
Aug 30, 202285.6985.8784.1084.5284.52734,500
Aug 29, 202284.3685.0584.1484.5884.58959,800
Aug 26, 202287.8587.9184.0384.2484.241,116,400
Aug 25, 202287.3488.2186.9088.2088.20704,800
Aug 24, 202287.0388.1086.8287.4287.42753,000
Aug 23, 202287.9088.9187.2987.3787.37765,400
Aug 22, 202289.4589.5188.2388.4388.43916,700
Aug 19, 202292.3592.4891.4791.6291.62706,800
Aug 18, 202292.7492.9792.1192.4692.46703,600
Aug 17, 202293.0893.5892.5592.9592.95746,900
Aug 16, 202294.1994.7093.7094.2094.20828,000
Aug 15, 202294.9195.9094.8495.8195.811,193,300
Aug 12, 202295.5195.9995.0895.9595.95674,200
Aug 11, 202296.1996.1995.0695.2495.24792,500
Aug 10, 202296.2096.8295.7196.0796.07931,900
Aug 09, 202294.1994.2993.5293.7693.76643,700
Aug 08, 202295.0295.6194.1294.3394.33629,900
Aug 05, 202293.6594.5793.4294.5694.56815,200
Aug 04, 202295.1495.3494.3895.2995.29876,800
Aug 03, 202292.2693.6492.2693.4993.49777,200
Aug 02, 202291.5592.1291.1291.1991.191,076,300
Aug 01, 202293.7894.6593.3893.7993.791,834,700
Jul 29, 202292.5493.3592.2093.2193.21763,300
Jul 28, 202290.7391.9789.8191.7791.771,051,800
Jul 27, 202289.6091.5489.4091.3191.311,545,200
Jul 26, 202290.8890.9689.8790.2990.29924,000
Jul 25, 202293.0093.1291.2391.9791.971,303,800
Jul 22, 202294.7895.8093.2793.7593.751,907,300
Jul 21, 202287.8490.3587.3290.2990.292,309,800
Jul 20, 202291.7792.7391.4992.3392.331,609,100
Jul 19, 202290.5692.4290.1992.3492.341,548,200
Jul 18, 202288.7689.4987.8688.0988.091,003,100
Jul 15, 202287.0088.0286.6488.0088.001,065,800
Jul 14, 202284.6485.7983.5085.4285.421,142,100
Jul 13, 202284.5786.5384.4885.9585.951,170,200
Jul 12, 202287.8588.0586.1186.3586.351,164,700
Jul 11, 202289.1789.3488.2088.3288.321,008,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...