Canada markets closed

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.18-1.63 (-1.15%)
At close: 4:00PM EDT
140.18 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021140.71140.97139.63140.18140.18783,187
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, 2021139.15139.15137.91138.15135.92306,700
May 04, 2021138.09138.52135.45136.72134.511,201,700
May 03, 2021141.30141.84140.61141.02138.74589,200
Apr. 30, 2021142.20142.48139.47139.94137.68805,600
Apr. 29, 2021144.07144.19142.47143.78141.46876,500
Apr. 28, 2021142.95144.49142.65144.08141.751,007,100
Apr. 27, 2021143.46143.59142.36142.65140.35518,300
Apr. 26, 2021143.31143.54142.56143.22140.91572,200
Apr. 23, 2021142.46144.04142.34143.94141.61806,200
Apr. 22, 2021142.36145.42142.21143.75141.431,113,400
Apr. 21, 2021138.63142.01138.51141.90139.61914,000
Apr. 20, 2021139.50139.84138.47139.11136.86553,000
Apr. 19, 2021139.16139.80138.83139.53137.28699,800
Apr. 16, 2021138.69139.69138.53139.30137.05636,800
Apr. 15, 2021138.38139.37138.07139.20136.951,148,200
Apr. 14, 2021139.00139.00135.51135.97133.771,427,600
Apr. 13, 2021133.13134.56133.03134.43132.261,056,500
Apr. 12, 2021132.25132.83132.10132.40130.26704,600
Apr. 09, 2021132.61133.93132.52133.79131.63972,400
Apr. 08, 2021132.57133.67131.57133.18131.031,591,000
Apr. 07, 2021129.80130.38129.42129.79127.69987,200
Apr. 06, 2021128.90129.53128.39128.45126.371,741,500
Apr. 05, 2021126.49132.13126.32131.80129.672,431,300
Apr. 01, 2021125.14125.85124.95125.75123.72786,800
Mar. 31, 2021121.45122.87121.44122.79120.81851,500
Mar. 30, 2021121.63121.85121.06121.54119.58689,800
Mar. 29, 2021121.64123.05121.59122.45120.471,153,800
Mar. 26, 2021121.44122.75120.88122.71120.73936,800
Mar. 25, 2021120.63121.60120.08121.48119.521,008,500
Mar. 24, 2021121.57122.12120.89121.09119.13860,800
Mar. 23, 2021122.04123.14121.83122.32120.34989,700
Mar. 22, 2021122.45124.13122.42122.95120.96829,600
Mar. 19, 2021122.23123.73122.22123.17121.18789,000
Mar. 18, 2021122.21123.01121.65121.79119.821,071,800
Mar. 17, 2021122.37124.16121.79123.62121.62740,000
Mar. 16, 2021122.57123.05122.16122.17120.20635,100
Mar. 15, 2021122.89123.35122.06122.77120.79797,500
Mar. 12, 2021124.35124.46123.15123.82121.82789,300
Mar. 11, 2021127.11127.28126.41126.85124.80890,400
Mar. 10, 2021126.67126.85125.57125.93123.90901,200
Mar. 09, 2021126.64127.70125.79126.23124.19927,100
Mar. 08, 2021122.52124.78122.26123.07121.08817,500
Mar. 05, 2021122.21123.57121.04123.08121.091,146,100
Mar. 04, 2021123.70124.78120.89122.04120.071,044,800
Mar. 03, 2021123.89124.71122.73123.12121.13781,300
Mar. 02, 2021125.79125.82124.78125.34123.32584,500
Mar. 01, 2021124.00124.78123.92124.42122.41551,200
Feb. 26, 2021124.20124.38122.84123.35121.36727,700
Feb. 25, 2021125.55126.12123.28123.69121.69735,200
Feb. 24, 2021124.79126.62124.04126.56124.52606,100
Feb. 23, 2021124.36125.76123.14124.86122.841,394,200
Feb. 22, 2021126.09126.90125.56125.73123.70740,800
Feb. 19, 2021128.15128.20126.54126.82124.77773,800
Feb. 18, 2021127.10129.13126.30128.68126.601,197,400
Feb. 17, 2021126.84127.14125.28126.31124.271,692,100
Feb. 16, 2021131.20131.46130.39130.76128.65587,900
Feb. 12, 2021130.91132.01130.79131.93129.80799,700
Feb. 11, 2021131.89132.78131.54132.52130.38782,000
Feb. 10, 2021131.36131.36129.10129.67127.58701,500
Feb. 09, 2021130.88132.15130.76131.54129.41630,300
Feb. 08, 2021131.72132.04130.73131.50129.38554,800
Feb. 05, 2021131.13131.48130.20130.29128.19572,500
Feb. 04, 2021131.24132.51130.76132.31130.17732,700
Feb. 03, 2021129.97131.40129.69130.61128.50835,300
Feb. 02, 2021130.01130.48128.84129.56127.471,308,600
Feb. 01, 2021130.13130.14128.52129.56127.471,314,700
Jan. 29, 2021129.81130.27126.09126.20124.162,396,600
Jan. 28, 2021130.81132.52130.34130.44128.331,437,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...