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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2021	141.78	142.54	141.23	141.79	141.79	320,200
Sep. 21, 2021	142.02	142.82	141.20	141.83	141.83	668,000
Sep. 20, 2021	139.41	140.36	138.12	139.17	139.17	829,300
Sep. 17, 2021	145.06	145.14	142.39	143.32	143.32	549,300
Sep. 16, 2021	144.73	144.99	143.76	144.86	144.86	448,800
Sep. 15, 2021	145.55	145.68	143.30	144.25	144.25	735,800
Sep. 14, 2021	145.09	145.54	144.47	145.15	145.15	1,336,300
Sep. 13, 2021	145.93	146.10	144.68	145.27	145.27	542,100
Sep. 10, 2021	146.67	146.96	144.96	145.07	145.07	434,400
Sep. 09, 2021	146.52	147.00	145.47	145.68	145.68	345,700
Sep. 08, 2021	147.26	147.79	146.63	146.73	146.73	544,800
Sep. 07, 2021	150.72	150.91	149.61	149.62	149.62	383,300
Sep. 03, 2021	148.16	150.00	147.72	149.83	149.83	479,200
Sep. 02, 2021	149.57	149.67	148.86	148.98	148.98	211,500
Sep. 01, 2021	150.78	151.48	150.08	150.11	150.11	363,500
Aug. 31, 2021	150.36	150.75	149.31	150.14	150.14	451,000
Aug. 30, 2021	148.79	149.94	148.54	149.88	149.88	291,000
Aug. 27, 2021	147.55	149.06	147.43	148.72	148.72	338,100
Aug. 26, 2021	147.26	147.75	146.86	147.13	147.13	261,100
Aug. 25, 2021	147.43	147.69	146.84	146.98	146.98	358,300
Aug. 24, 2021	147.85	148.69	147.60	148.23	148.23	290,100
Aug. 23, 2021	147.73	149.08	147.18	148.95	148.95	259,300
Aug. 20, 2021	147.43	147.97	147.15	147.84	147.84	305,900
Aug. 19, 2021	145.56	147.62	145.55	147.02	147.02	543,100
Aug. 18, 2021	148.71	149.06	147.52	147.58	147.58	317,200
Aug. 17, 2021	147.80	148.99	147.66	148.92	148.92	497,000
Aug. 16, 2021	147.45	148.47	147.07	147.93	147.93	644,100
Aug. 13, 2021	147.77	148.34	147.44	148.30	148.30	221,400
Aug. 12, 2021	146.42	147.89	145.83	147.75	147.75	375,600
Aug. 11, 2021	146.45	146.63	144.98	145.24	145.24	359,500
Aug. 10, 2021	147.26	147.49	145.14	145.75	145.75	390,400
Aug. 09, 2021	146.40	146.69	146.00	146.56	146.56	480,600
Aug. 06, 2021	146.96	147.54	146.36	146.37	146.37	490,300
Aug. 05, 2021	148.53	149.30	148.45	148.94	148.94	574,200
Aug. 04, 2021	145.88	147.05	145.63	146.39	146.39	1,003,100
Aug. 03, 2021	144.51	145.56	143.96	145.54	145.54	742,400
Aug. 02, 2021	143.05	144.61	142.75	143.32	143.32	382,800
Jul. 30, 2021	143.32	144.17	143.08	143.72	143.72	709,400
Jul. 29, 2021	143.65	144.65	143.63	144.34	144.34	499,000
Jul. 28, 2021	141.66	143.33	141.22	142.97	142.97	642,900
Jul. 27, 2021	141.65	141.77	140.05	141.42	141.42	829,700
Jul. 26, 2021	139.09	139.34	138.26	138.66	138.66	685,800
Jul. 23, 2021	140.01	140.06	138.04	138.77	138.77	821,700
Jul. 22, 2021	138.39	140.27	138.39	139.33	139.33	848,000
Jul. 21, 2021	136.33	140.19	136.09	138.86	138.86	2,498,800
Jul. 20, 2021	142.65	144.54	142.52	144.10	144.10	1,081,400
Jul. 19, 2021	144.83	145.38	144.20	144.81	144.81	587,100
Jul. 16, 2021	148.61	148.80	147.35	147.65	147.65	393,200
Jul. 15, 2021	148.32	148.79	147.33	147.69	147.69	435,000
Jul. 14, 2021	150.18	150.63	149.12	150.20	150.20	547,100
Jul. 13, 2021	148.77	150.60	148.74	149.60	149.60	611,300
Jul. 12, 2021	148.38	149.59	147.87	148.96	148.96	589,100
Jul. 09, 2021	146.53	148.28	146.26	148.11	148.11	503,800
Jul. 08, 2021	144.44	146.68	144.34	146.11	146.11	966,200
Jul. 07, 2021	147.69	147.81	145.72	147.69	147.69	927,000
Jul. 06, 2021	142.55	143.00	141.06	141.71	141.71	427,800
Jul. 02, 2021	140.84	141.77	140.63	141.72	141.72	256,500
Jul. 01, 2021	140.08	140.96	139.77	140.51	140.51	413,300
Jun. 30, 2021	141.52	141.95	140.12	140.46	140.46	421,800
Jun. 29, 2021	142.88	143.09	142.26	142.83	142.83	331,900
Jun. 28, 2021	141.42	141.81	140.85	141.47	141.47	406,400
Jun. 25, 2021	140.94	141.12	140.03	140.36	140.36	326,800
Jun. 24, 2021	141.66	142.35	140.99	141.23	141.23	707,800
Jun. 23, 2021	140.86	141.16	138.61	138.71	138.71	472,200
Jun. 22, 2021	140.05	141.36	139.74	141.24	141.24	584,100
Jun. 21, 2021	140.82	141.05	139.70	140.78	140.78	730,500
Jun. 18, 2021	140.71	140.97	139.63	140.18	140.18	847,100
Jun. 17, 2021	140.64	142.35	140.60	141.81	141.81	426,500
Jun. 16, 2021	144.73	145.15	141.97	142.52	142.52	615,800
Jun. 15, 2021	146.20	146.29	143.76	144.22	144.22	880,200
Jun. 14, 2021	145.00	145.96	144.55	145.84	145.84	611,700
Jun. 11, 2021	142.29	143.56	142.24	143.51	143.51	409,200
Jun. 10, 2021	140.21	142.00	139.95	141.95	141.95	505,800
Jun. 09, 2021	140.64	141.31	139.84	139.97	139.97	486,800
Jun. 08, 2021	142.73	142.85	141.26	141.67	141.67	545,300
Jun. 07, 2021	140.79	141.27	140.58	140.91	140.91	279,800
Jun. 04, 2021	139.06	139.88	138.78	139.88	139.88	234,400
Jun. 03, 2021	137.89	138.40	137.48	137.84	137.84	682,700
Jun. 02, 2021	138.96	140.06	138.91	139.14	139.14	615,700
Jun. 01, 2021	141.20	141.28	139.52	140.03	140.03	449,300
May 28, 2021	140.00	140.92	139.82	139.93	139.93	485,400
May 27, 2021	139.71	139.75	138.30	138.35	138.35	713,700
May 26, 2021	141.91	142.22	141.04	141.55	141.55	324,700
May 25, 2021	141.24	141.54	140.53	140.98	140.98	436,200
May 24, 2021	141.18	142.12	141.08	141.44	141.44	371,700
May 21, 2021	140.32	140.60	139.59	139.85	139.85	335,900
May 20, 2021	137.94	140.81	137.81	140.17	140.17	475,000
May 19, 2021	136.22	137.31	135.66	137.10	137.10	848,800
May 18, 2021	137.96	138.89	137.70	138.00	138.00	512,800
May 17, 2021	137.54	137.94	136.97	137.36	137.36	493,600
May 14, 2021	137.11	138.90	136.73	138.82	138.82	690,800
May 13, 2021	135.56	136.11	134.57	135.23	135.23	611,000
May 13, 2021	2.189 Dividend
May 12, 2021	136.19	137.14	135.12	135.50	133.31	705,000
May 11, 2021	136.59	138.19	136.36	137.83	135.60	1,113,800
May 10, 2021	140.89	141.06	139.34	139.52	137.27	833,100
May 07, 2021	141.92	142.73	141.44	141.74	139.45	695,300
May 06, 2021	140.28	141.68	139.55	141.67	139.38	890,100
May 05, 2021	139.15	139.44	137.91	138.15	135.92	517,100
May 04, 2021	138.09	138.52	135.45	136.72	134.51	1,201,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,401.49+157.20(+0.78%)

S&P 5004,395.64+41.45(+0.95%)

DOW34,258.32+338.48(+1.00%)

CAD/USD0.7831-0.0001(-0.01%)

CRUDE OIL72.39+0.16(+0.22%)

BTC-CAD55,762.55+1,626.59(+3.00%)

SAP SE (SAP)

S&P/TSX
20,401.49
+157.20(+0.78%)

S&P 500
4,395.64
+41.45(+0.95%)

DOW
34,258.32
+338.48(+1.00%)

CAD/USD
0.7831
-0.0001(-0.01%)

CRUDE OIL
72.39
+0.16(+0.22%)

BTC-CAD
55,762.55
+1,626.59(+3.00%)