Canada Markets close in 4 hrs 50 mins

SAP SE (SAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.28-0.79 (-0.82%)
As of 11:09AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202296.1996.1995.2895.2895.28225,663
Aug 10, 202296.2096.8295.7196.0796.07931,900
Aug 09, 202294.1994.2993.5293.7693.76643,700
Aug 08, 202295.0295.6194.1294.3394.33629,900
Aug 05, 202293.6594.5793.4294.5694.56815,200
Aug 04, 202295.1495.3494.3895.2995.29876,800
Aug 03, 202292.2693.6492.2693.4993.49777,200
Aug 02, 202291.5592.1291.1291.1991.191,076,300
Aug 01, 202293.7894.6593.3893.7993.791,834,700
Jul 29, 202292.5493.3592.2093.2193.21763,300
Jul 28, 202290.7391.9789.8191.7791.771,051,800
Jul 27, 202289.6091.5489.4091.3191.311,545,200
Jul 26, 202290.8890.9689.8790.2990.29924,000
Jul 25, 202293.0093.1291.2391.9791.971,303,800
Jul 22, 202294.7895.8093.2793.7593.751,907,300
Jul 21, 202287.8490.3587.3290.2990.292,309,800
Jul 20, 202291.7792.7391.4992.3392.331,609,100
Jul 19, 202290.5692.4290.1992.3492.341,548,200
Jul 18, 202288.7689.4987.8688.0988.091,003,100
Jul 15, 202287.0088.0286.6488.0088.001,065,800
Jul 14, 202284.6485.7983.5085.4285.421,142,100
Jul 13, 202284.5786.5384.4885.9585.951,170,200
Jul 12, 202287.8588.0586.1186.3586.351,164,700
Jul 11, 202289.1789.3488.2088.3288.321,008,600
Jul 08, 202290.0891.2589.6790.5990.59860,400
Jul 07, 202289.8890.7389.8790.7190.71805,600
Jul 06, 202290.0490.3988.9989.8689.861,459,800
Jul 05, 202287.5789.1987.3289.1689.161,580,400
Jul 01, 202289.7790.7189.3190.7090.701,630,000
Jun 30, 202289.9191.2588.9690.7290.721,805,100
Jun 29, 202294.3395.2093.7793.9393.931,221,400
Jun 28, 202296.5697.0595.4695.4795.471,405,100
Jun 27, 202297.7598.3196.8797.3097.30835,700
Jun 24, 202295.7998.4695.7298.4198.411,276,900
Jun 23, 202293.3494.3992.7994.2494.24919,000
Jun 22, 202293.0895.2592.9994.0094.00915,100
Jun 21, 202294.3394.9093.9994.0994.091,023,200
Jun 17, 202292.6793.8091.9993.0093.001,435,500
Jun 16, 202292.3693.0691.8392.7692.761,466,000
Jun 15, 202292.7794.2191.4293.3093.301,294,400
Jun 14, 202291.7291.8889.9190.3790.371,629,900
Jun 13, 202290.6591.7790.1290.8290.821,837,900
Jun 10, 202295.5995.6193.6694.1794.171,284,300
Jun 09, 202298.8199.4596.7896.7996.79940,000
Jun 08, 2022100.57101.0499.6399.8699.86815,000
Jun 07, 2022100.48102.06100.30101.99101.99955,900
Jun 06, 2022102.17102.40100.63100.86100.86740,600
Jun 03, 2022100.59101.07100.02100.43100.43678,900
Jun 02, 202299.52102.1399.33102.12102.12967,700
Jun 01, 2022100.94101.3499.1199.3399.331,786,100
May 31, 202299.74100.3198.7499.8499.841,459,200
May 27, 2022100.01101.15100.00101.15101.151,034,400
May 26, 202297.0498.8096.9598.4798.47760,900
May 25, 202296.6198.0696.2497.3297.321,331,400
May 24, 202299.7199.9597.9198.7098.702,749,800
May 23, 202298.6499.8498.2399.8399.831,688,500
May 20, 202297.3497.5895.8297.4397.432,173,600
May 19, 202293.2096.4093.0195.3595.352,220,400
May 18, 202297.3697.4992.9493.2493.242,296,700
May 17, 2022100.01100.0697.7899.0699.061,174,400
May 16, 202298.1598.3196.8997.5497.54754,300
May 13, 202297.4299.0397.0598.7198.711,214,000
May 12, 202295.2797.8395.0096.9796.971,578,500
May 11, 202296.5098.4195.3095.5995.591,568,900
May 10, 202298.2398.4496.1696.8396.831,520,600
May 09, 202295.0597.3894.7995.9895.982,595,300
May 06, 202297.2297.6695.5396.1496.141,988,400
May 05, 2022101.25101.4498.8899.8299.822,176,800
May 04, 202299.79102.5998.58102.56102.562,117,600
May 03, 2022101.07101.4799.59100.00100.001,990,000
May 02, 2022101.24102.42100.74102.41102.411,658,100
Apr 29, 2022103.50104.05100.67100.80100.801,137,200
Apr 28, 2022101.00103.20100.36102.71102.711,185,100
Apr 27, 2022100.13101.0798.9099.5399.531,589,600
Apr 26, 2022103.26103.3699.7799.7999.791,362,500
Apr 25, 2022102.95103.78102.32103.73103.731,541,400
Apr 22, 2022105.05105.69103.79103.85103.852,378,700
Apr 21, 2022108.30108.77106.23106.34106.341,723,500
Apr 20, 2022106.55107.50105.95106.88106.881,350,300
Apr 19, 2022104.29105.33104.16105.24105.241,106,300
Apr 18, 2022103.92104.79103.20104.22104.221,020,800
Apr 14, 2022105.65105.73103.89103.89103.89914,600
Apr 13, 2022104.29106.01104.06105.92105.921,154,900
Apr 12, 2022106.67107.54104.84105.42105.421,398,600
Apr 11, 2022108.20108.53107.41107.56107.561,088,400
Apr 08, 2022107.95109.45107.82108.47108.47800,000
Apr 07, 2022108.96109.80108.37109.18109.181,048,700
Apr 06, 2022109.98110.39109.05109.71109.71766,200
Apr 05, 2022111.12111.77110.25110.81110.811,559,300
Apr 04, 2022110.14112.59110.13112.48112.481,238,900
Apr 01, 2022110.81111.08109.42110.63110.63749,800
Mar 31, 2022113.10113.32110.89110.96110.961,323,100
Mar 30, 2022113.48114.20112.76113.15113.15982,400
Mar 29, 2022115.29116.00113.74114.74114.74920,500
Mar 28, 2022110.87111.94110.36111.81111.81905,600
Mar 25, 2022112.03112.03110.35111.34111.34570,700
Mar 24, 2022110.01111.30109.53111.22111.22712,600
Mar 23, 2022110.49110.95109.69109.79109.791,007,300
Mar 22, 2022111.80113.30111.59112.73112.73911,200
Mar 21, 2022112.76113.72111.36111.87111.871,329,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...