Canada markets open in 2 hours 20 minutes

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
175.77-2.87 (-1.61%)
At close: 04:00PM EDT
176.57 +0.80 (+0.46%)
Pre-Market: 07:09AM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024178.21178.63175.08175.77175.77954,100
Apr 18, 2024179.91180.83178.08178.64178.641,502,900
Apr 17, 2024181.76181.76179.23179.94179.94489,600
Apr 16, 2024181.50182.34180.13180.56180.56799,400
Apr 15, 2024184.17184.45180.20180.23180.23529,700
Apr 12, 2024181.59182.75180.57180.78180.78987,000
Apr 11, 2024183.98185.97181.99185.67185.671,037,200
Apr 10, 2024184.88185.83183.50184.22184.22682,400
Apr 09, 2024189.80190.13186.71187.89187.89995,400
Apr 08, 2024192.78193.46191.59191.63191.63519,600
Apr 05, 2024191.41193.23190.95191.82191.82639,300
Apr 04, 2024193.22194.02191.03191.03191.031,249,400
Apr 03, 2024190.96193.58190.87193.24193.24870,000
Apr 02, 2024192.33192.55190.33192.12192.12644,900
Apr 01, 2024196.37197.02195.38196.03196.03554,200
Mar 28, 2024195.49196.30194.50195.03195.03376,200
Mar 27, 2024199.20199.29196.28197.09197.09852,700
Mar 26, 2024197.68198.56196.58196.66196.66556,900
Mar 25, 2024195.15196.24194.78195.28195.28419,500
Mar 22, 2024194.52195.95193.72195.35195.35533,300
Mar 21, 2024192.40196.61192.07194.81194.81617,700
Mar 20, 2024188.77190.54188.05190.38190.38412,400
Mar 19, 2024187.68188.75187.10188.71188.71442,600
Mar 18, 2024188.60189.04186.57186.77186.77684,500
Mar 15, 2024188.72188.85187.20188.31188.31756,500
Mar 14, 2024191.96192.52189.50190.45190.45659,000
Mar 13, 2024192.88193.03191.35192.51192.51676,500
Mar 12, 2024191.30193.93190.67193.83193.83668,200
Mar 11, 2024188.52190.10188.37189.83189.831,213,400
Mar 08, 2024194.25194.82192.39192.99192.99646,800
Mar 07, 2024193.25195.99193.12195.57195.57961,400
Mar 06, 2024190.20191.78189.96190.68190.68599,600
Mar 05, 2024191.23191.34186.59187.46187.46816,100
Mar 04, 2024189.36191.33189.18190.82190.82659,300
Mar 01, 2024187.03188.57186.81188.53188.53641,300
Feb 29, 2024187.34188.20186.13187.87187.87591,700
Feb 28, 2024186.99187.09186.09186.67186.67533,600
Feb 27, 2024188.44189.83188.05189.17189.17786,900
Feb 26, 2024187.84188.14187.29187.51187.51612,000
Feb 23, 2024183.50184.46183.18184.22184.22731,200
Feb 22, 2024180.33181.70180.21181.69181.69573,300
Feb 21, 2024175.36176.05174.88175.92175.92494,700
Feb 20, 2024177.08177.62175.71176.60176.60471,800
Feb 16, 2024176.62178.09175.96176.91176.91456,600
Feb 15, 2024177.26177.63176.37177.60177.60581,100
Feb 14, 2024175.87177.51175.83177.47177.47583,600
Feb 13, 2024173.25174.60173.09173.98173.981,023,600
Feb 12, 2024179.89180.83179.09179.39179.39607,300
Feb 09, 2024181.66181.94180.85181.55181.55446,900
Feb 08, 2024180.50181.18180.26181.16181.16558,000
Feb 07, 2024180.07181.57179.94181.18181.18619,900
Feb 06, 2024179.17179.43178.05178.79178.79602,300
Feb 05, 2024176.28177.49175.84177.04177.04661,000
Feb 02, 2024176.50177.55175.65177.06177.06851,500
Feb 01, 2024175.11177.32174.95177.22177.22601,600
Jan 31, 2024175.64176.08173.05173.10173.10685,900
Jan 30, 2024176.40176.60175.25175.73175.73631,600
Jan 29, 2024174.16176.45173.94176.34176.34642,000
Jan 26, 2024173.31174.12173.05173.68173.681,070,500
Jan 25, 2024175.95175.97172.33173.44173.441,773,700
Jan 24, 2024174.55176.39173.26174.61174.612,737,500
Jan 23, 2024161.19163.39161.07163.38163.381,157,100
Jan 22, 2024162.88163.73162.69163.21163.21762,700
Jan 19, 2024161.18163.72161.13163.45163.45763,800
Jan 18, 2024159.01160.53158.94160.43160.43967,100
Jan 17, 2024156.82157.91155.82157.78157.78615,700
Jan 16, 2024156.78157.45156.28156.82156.82523,800
Jan 12, 2024157.98158.93157.67158.54158.54603,900
Jan 11, 2024156.65157.26154.96156.51156.51484,700
Jan 10, 2024154.84156.26154.24155.84155.84961,800
Jan 09, 2024151.16152.45151.16152.15152.15466,600
Jan 08, 2024151.43152.69151.36152.56152.56606,100
Jan 05, 2024149.47151.09149.45149.85149.85576,300
Jan 04, 2024149.54149.75148.38148.52148.52905,700
Jan 03, 2024150.00150.47149.43149.79149.79945,400
Jan 02, 2024151.17151.28149.73150.21150.21918,400
Dec 29, 2023154.00155.06154.00154.59154.59432,200
Dec 28, 2023155.14155.56154.33154.33154.331,295,500
Dec 27, 2023154.86156.00154.82155.90155.90911,600
Dec 26, 2023152.52153.44152.52153.18153.18279,700
Dec 22, 2023152.03152.89151.87152.70152.70448,400
Dec 21, 2023151.32152.21150.84152.18152.18759,400
Dec 20, 2023153.45153.66150.88151.14151.14901,900
Dec 19, 2023155.08155.51151.00155.08155.081,018,600
Dec 18, 2023154.48155.13153.65154.90154.90933,300
Dec 15, 2023154.40154.77153.20153.50153.501,251,200
Dec 14, 2023156.68157.15155.13156.01156.011,090,300
Dec 13, 2023158.48159.84157.44159.77159.77859,800
Dec 12, 2023157.79159.18157.79158.26158.26736,400
Dec 11, 2023156.51159.18156.51159.13159.131,078,700
Dec 08, 2023158.35160.23158.24160.16160.16685,400
Dec 07, 2023158.58159.47158.29159.34159.34635,000
Dec 06, 2023159.83159.94158.06158.10158.10588,900
Dec 05, 2023158.46159.44158.26159.36159.36566,900
Dec 04, 2023158.77159.50157.90159.27159.27670,300
Dec 01, 2023158.39160.35158.15160.09160.09810,900
Nov 30, 2023159.15159.37157.97159.12159.12920,400
Nov 29, 2023158.28159.08158.05158.63158.63584,500
Nov 28, 2023155.50156.72155.37156.30156.30583,900
Nov 27, 2023154.56155.31154.44154.94154.94719,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...