Canada markets closed

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.79-0.04 (-0.03%)
At close: 4:00PM EDT
141.36 -0.41 (-0.29%)
After hours: 04:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021141.78142.54141.23141.79141.79320,200
Sep. 21, 2021142.02142.82141.20141.83141.83668,000
Sep. 20, 2021139.41140.36138.12139.17139.17829,300
Sep. 17, 2021145.06145.14142.39143.32143.32549,300
Sep. 16, 2021144.73144.99143.76144.86144.86448,800
Sep. 15, 2021145.55145.68143.30144.25144.25735,800
Sep. 14, 2021145.09145.54144.47145.15145.151,336,300
Sep. 13, 2021145.93146.10144.68145.27145.27542,100
Sep. 10, 2021146.67146.96144.96145.07145.07434,400
Sep. 09, 2021146.52147.00145.47145.68145.68345,700
Sep. 08, 2021147.26147.79146.63146.73146.73544,800
Sep. 07, 2021150.72150.91149.61149.62149.62383,300
Sep. 03, 2021148.16150.00147.72149.83149.83479,200
Sep. 02, 2021149.57149.67148.86148.98148.98211,500
Sep. 01, 2021150.78151.48150.08150.11150.11363,500
Aug. 31, 2021150.36150.75149.31150.14150.14451,000
Aug. 30, 2021148.79149.94148.54149.88149.88291,000
Aug. 27, 2021147.55149.06147.43148.72148.72338,100
Aug. 26, 2021147.26147.75146.86147.13147.13261,100
Aug. 25, 2021147.43147.69146.84146.98146.98358,300
Aug. 24, 2021147.85148.69147.60148.23148.23290,100
Aug. 23, 2021147.73149.08147.18148.95148.95259,300
Aug. 20, 2021147.43147.97147.15147.84147.84305,900
Aug. 19, 2021145.56147.62145.55147.02147.02543,100
Aug. 18, 2021148.71149.06147.52147.58147.58317,200
Aug. 17, 2021147.80148.99147.66148.92148.92497,000
Aug. 16, 2021147.45148.47147.07147.93147.93644,100
Aug. 13, 2021147.77148.34147.44148.30148.30221,400
Aug. 12, 2021146.42147.89145.83147.75147.75375,600
Aug. 11, 2021146.45146.63144.98145.24145.24359,500
Aug. 10, 2021147.26147.49145.14145.75145.75390,400
Aug. 09, 2021146.40146.69146.00146.56146.56480,600
Aug. 06, 2021146.96147.54146.36146.37146.37490,300
Aug. 05, 2021148.53149.30148.45148.94148.94574,200
Aug. 04, 2021145.88147.05145.63146.39146.391,003,100
Aug. 03, 2021144.51145.56143.96145.54145.54742,400
Aug. 02, 2021143.05144.61142.75143.32143.32382,800
Jul. 30, 2021143.32144.17143.08143.72143.72709,400
Jul. 29, 2021143.65144.65143.63144.34144.34499,000
Jul. 28, 2021141.66143.33141.22142.97142.97642,900
Jul. 27, 2021141.65141.77140.05141.42141.42829,700
Jul. 26, 2021139.09139.34138.26138.66138.66685,800
Jul. 23, 2021140.01140.06138.04138.77138.77821,700
Jul. 22, 2021138.39140.27138.39139.33139.33848,000
Jul. 21, 2021136.33140.19136.09138.86138.862,498,800
Jul. 20, 2021142.65144.54142.52144.10144.101,081,400
Jul. 19, 2021144.83145.38144.20144.81144.81587,100
Jul. 16, 2021148.61148.80147.35147.65147.65393,200
Jul. 15, 2021148.32148.79147.33147.69147.69435,000
Jul. 14, 2021150.18150.63149.12150.20150.20547,100
Jul. 13, 2021148.77150.60148.74149.60149.60611,300
Jul. 12, 2021148.38149.59147.87148.96148.96589,100
Jul. 09, 2021146.53148.28146.26148.11148.11503,800
Jul. 08, 2021144.44146.68144.34146.11146.11966,200
Jul. 07, 2021147.69147.81145.72147.69147.69927,000
Jul. 06, 2021142.55143.00141.06141.71141.71427,800
Jul. 02, 2021140.84141.77140.63141.72141.72256,500
Jul. 01, 2021140.08140.96139.77140.51140.51413,300
Jun. 30, 2021141.52141.95140.12140.46140.46421,800
Jun. 29, 2021142.88143.09142.26142.83142.83331,900
Jun. 28, 2021141.42141.81140.85141.47141.47406,400
Jun. 25, 2021140.94141.12140.03140.36140.36326,800
Jun. 24, 2021141.66142.35140.99141.23141.23707,800
Jun. 23, 2021140.86141.16138.61138.71138.71472,200
Jun. 22, 2021140.05141.36139.74141.24141.24584,100
Jun. 21, 2021140.82141.05139.70140.78140.78730,500
Jun. 18, 2021140.71140.97139.63140.18140.18847,100
Jun. 17, 2021140.64142.35140.60141.81141.81426,500
Jun. 16, 2021144.73145.15141.97142.52142.52615,800
Jun. 15, 2021146.20146.29143.76144.22144.22880,200
Jun. 14, 2021145.00145.96144.55145.84145.84611,700
Jun. 11, 2021142.29143.56142.24143.51143.51409,200
Jun. 10, 2021140.21142.00139.95141.95141.95505,800
Jun. 09, 2021140.64141.31139.84139.97139.97486,800
Jun. 08, 2021142.73142.85141.26141.67141.67545,300
Jun. 07, 2021140.79141.27140.58140.91140.91279,800
Jun. 04, 2021139.06139.88138.78139.88139.88234,400
Jun. 03, 2021137.89138.40137.48137.84137.84682,700
Jun. 02, 2021138.96140.06138.91139.14139.14615,700
Jun. 01, 2021141.20141.28139.52140.03140.03449,300
May 28, 2021140.00140.92139.82139.93139.93485,400
May 27, 2021139.71139.75138.30138.35138.35713,700
May 26, 2021141.91142.22141.04141.55141.55324,700
May 25, 2021141.24141.54140.53140.98140.98436,200
May 24, 2021141.18142.12141.08141.44141.44371,700
May 21, 2021140.32140.60139.59139.85139.85335,900
May 20, 2021137.94140.81137.81140.17140.17475,000
May 19, 2021136.22137.31135.66137.10137.10848,800
May 18, 2021137.96138.89137.70138.00138.00512,800
May 17, 2021137.54137.94136.97137.36137.36493,600
May 14, 2021137.11138.90136.73138.82138.82690,800
May 13, 2021135.56136.11134.57135.23135.23611,000
May 13, 20212.189 Dividend
May 12, 2021136.19137.14135.12135.50133.31705,000
May 11, 2021136.59138.19136.36137.83135.601,113,800
May 10, 2021140.89141.06139.34139.52137.27833,100
May 07, 2021141.92142.73141.44141.74139.45695,300
May 06, 2021140.28141.68139.55141.67139.38890,100
May 05, 2021139.15139.44137.91138.15135.92517,100
May 04, 2021138.09138.52135.45136.72134.511,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...