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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	107.34	107.49	106.39	106.92	106.92	831,300
Nov 28, 2022	109.62	110.19	107.80	108.00	108.00	808,600
Nov 25, 2022	109.82	110.66	109.79	110.65	110.65	411,200
Nov 23, 2022	109.06	110.04	108.97	109.85	109.85	931,600
Nov 22, 2022	108.45	109.67	107.98	109.62	109.62	735,500
Nov 21, 2022	109.47	109.85	108.47	108.50	108.50	889,800
Nov 18, 2022	109.71	109.73	108.25	108.79	108.79	1,214,000
Nov 17, 2022	110.50	112.18	110.44	111.82	111.82	2,138,300
Nov 16, 2022	111.18	111.43	109.87	111.06	111.06	1,226,300
Nov 15, 2022	110.33	111.04	108.08	109.81	109.81	1,627,600
Nov 14, 2022	109.10	109.81	108.36	108.83	108.83	1,133,700
Nov 11, 2022	109.04	110.55	108.54	110.17	110.17	1,997,100
Nov 10, 2022	103.81	107.19	103.56	107.18	107.18	2,371,200
Nov 09, 2022	97.94	98.62	97.47	97.55	97.55	947,800
Nov 08, 2022	97.87	99.26	96.74	97.97	97.97	1,403,700
Nov 07, 2022	96.95	97.74	96.14	97.57	97.57	1,213,200
Nov 04, 2022	95.68	96.18	94.54	96.02	96.02	1,221,300
Nov 03, 2022	93.31	94.32	92.67	92.69	92.69	1,126,700
Nov 02, 2022	96.66	97.16	93.97	93.97	93.97	1,372,400
Nov 01, 2022	97.21	97.39	95.17	95.84	95.84	831,300
Oct 31, 2022	96.48	96.89	96.05	96.06	96.06	986,200
Oct 28, 2022	96.58	97.86	96.55	97.71	97.71	1,438,000
Oct 27, 2022	97.73	98.90	97.23	97.44	97.44	1,024,800
Oct 26, 2022	96.23	99.14	96.15	97.76	97.76	1,991,000
Oct 25, 2022	96.58	97.29	96.03	96.32	96.32	2,401,400
Oct 24, 2022	90.62	91.19	89.19	91.01	91.01	1,447,700
Oct 21, 2022	88.44	90.96	88.02	90.88	90.88	1,722,400
Oct 20, 2022	86.91	88.46	86.71	86.91	86.91	1,103,400
Oct 19, 2022	87.71	87.97	86.30	86.73	86.73	1,086,400
Oct 18, 2022	90.22	90.31	88.33	89.02	89.02	1,526,700
Oct 17, 2022	86.41	87.53	86.36	86.85	86.85	1,362,700
Oct 14, 2022	86.70	87.58	84.52	84.61	84.61	1,207,800
Oct 13, 2022	80.98	85.38	80.50	85.15	85.15	1,515,200
Oct 12, 2022	83.27	83.89	82.50	82.51	82.51	1,115,600
Oct 11, 2022	83.64	84.52	82.77	83.01	83.01	1,287,300
Oct 10, 2022	84.46	84.53	83.38	84.05	84.05	1,263,900
Oct 07, 2022	85.39	85.52	84.15	84.53	84.53	1,140,700
Oct 06, 2022	86.59	87.22	86.17	86.36	86.36	1,249,700
Oct 05, 2022	86.19	87.45	85.59	87.18	87.18	1,225,200
Oct 04, 2022	86.82	88.35	86.54	88.04	88.04	1,626,500
Oct 03, 2022	82.45	84.12	82.03	83.94	83.94	1,686,600
Sept 30, 2022	81.46	82.61	81.19	81.25	81.25	1,390,600
Sept 29, 2022	80.25	80.56	79.19	80.48	80.48	2,137,300
Sept 28, 2022	79.37	81.77	79.01	81.46	81.46	2,057,000
Sept 27, 2022	80.48	80.99	78.56	79.12	79.12	2,478,700
Sept 26, 2022	80.08	81.09	79.15	79.63	79.63	2,899,800
Sept 23, 2022	79.18	79.48	78.22	79.47	79.47	2,048,200
Sept 22, 2022	82.04	82.29	80.97	81.37	81.37	1,612,700
Sept 21, 2022	83.07	84.01	82.18	82.34	82.34	1,162,200
Sept 20, 2022	82.75	83.62	82.37	82.93	82.93	1,331,500
Sept 19, 2022	82.69	84.27	82.68	84.26	84.26	934,900
Sept 16, 2022	83.00	84.13	82.90	83.94	83.94	1,093,200
Sept 15, 2022	85.50	85.99	84.21	84.41	84.41	1,332,700
Sept 14, 2022	85.54	86.37	85.15	86.31	86.31	1,289,100
Sept 13, 2022	87.01	87.64	85.72	85.86	85.86	1,077,500
Sept 12, 2022	88.50	89.30	88.38	88.95	88.95	818,800
Sept 09, 2022	86.40	87.28	86.38	87.07	87.07	649,500
Sept 08, 2022	83.69	85.33	83.45	85.31	85.31	960,200
Sept 07, 2022	84.60	85.79	84.35	85.57	85.57	1,992,400
Sept 06, 2022	84.83	85.17	83.80	84.17	84.17	1,035,900
Sept 02, 2022	84.84	85.56	82.77	83.27	83.27	1,080,300
Sept 01, 2022	84.53	84.69	82.41	83.98	83.98	1,300,300
Aug 31, 2022	85.33	86.30	85.07	85.22	85.22	1,234,500
Aug 30, 2022	85.69	85.87	84.10	84.52	84.52	734,500
Aug 29, 2022	84.36	85.05	84.14	84.58	84.58	959,800
Aug 26, 2022	87.85	87.91	84.03	84.24	84.24	1,116,400
Aug 25, 2022	87.34	88.21	86.90	88.20	88.20	704,800
Aug 24, 2022	87.03	88.10	86.82	87.42	87.42	753,000
Aug 23, 2022	87.90	88.91	87.29	87.37	87.37	765,400
Aug 22, 2022	89.45	89.51	88.23	88.43	88.43	916,700
Aug 19, 2022	92.35	92.48	91.47	91.62	91.62	706,800
Aug 18, 2022	92.74	92.97	92.11	92.46	92.46	703,600
Aug 17, 2022	93.08	93.58	92.55	92.95	92.95	746,900
Aug 16, 2022	94.19	94.70	93.70	94.20	94.20	828,000
Aug 15, 2022	94.91	95.90	94.84	95.81	95.81	1,193,300
Aug 12, 2022	95.51	95.99	95.08	95.95	95.95	674,200
Aug 11, 2022	96.19	96.19	95.06	95.24	95.24	792,500
Aug 10, 2022	96.20	96.82	95.71	96.07	96.07	931,900
Aug 09, 2022	94.19	94.29	93.52	93.76	93.76	643,700
Aug 08, 2022	95.02	95.61	94.12	94.33	94.33	629,900
Aug 05, 2022	93.65	94.57	93.42	94.56	94.56	815,200
Aug 04, 2022	95.14	95.34	94.38	95.29	95.29	876,800
Aug 03, 2022	92.26	93.64	92.26	93.49	93.49	777,200
Aug 02, 2022	91.55	92.12	91.12	91.19	91.19	1,076,300
Aug 01, 2022	93.78	94.65	93.38	93.79	93.79	1,834,700
Jul 29, 2022	92.54	93.35	92.20	93.21	93.21	763,300
Jul 28, 2022	90.73	91.97	89.81	91.77	91.77	1,051,800
Jul 27, 2022	89.60	91.54	89.40	91.31	91.31	1,545,200
Jul 26, 2022	90.88	90.96	89.87	90.29	90.29	924,000
Jul 25, 2022	93.00	93.12	91.23	91.97	91.97	1,303,800
Jul 22, 2022	94.78	95.80	93.27	93.75	93.75	1,907,300
Jul 21, 2022	87.84	90.35	87.32	90.29	90.29	2,309,800
Jul 20, 2022	91.77	92.73	91.49	92.33	92.33	1,609,100
Jul 19, 2022	90.56	92.42	90.19	92.34	92.34	1,548,200
Jul 18, 2022	88.76	89.49	87.86	88.09	88.09	1,003,100
Jul 15, 2022	87.00	88.02	86.64	88.00	88.00	1,065,800
Jul 14, 2022	84.64	85.79	83.50	85.42	85.42	1,142,100
Jul 13, 2022	84.57	86.53	84.48	85.95	85.95	1,170,200
Jul 12, 2022	87.85	88.05	86.11	86.35	86.35	1,164,700
Jul 11, 2022	89.17	89.34	88.20	88.32	88.32	1,008,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7394+0.0029(+0.40%)

CRUDE OIL80.20+2.00(+2.56%)

BTC-CAD22,860.48+402.65(+1.79%)

SAP SE (SAP)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7394
+0.0029(+0.40%)

CRUDE OIL
80.20
+2.00(+2.56%)

BTC-CAD
22,860.48
+402.65(+1.79%)