SAP SE (SAPA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 10 |
| May 07, 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | - |
| May 06, 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - |
| May 03, 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | - |
| May 02, 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 10 |
| Apr 30, 2024 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 79 |
| Apr 29, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 10 |
| Apr 26, 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 11 |
| Apr 25, 2024 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 23 |
| Apr 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Apr 23, 2024 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | - |
| Apr 22, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Apr 19, 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 85 |
| Apr 18, 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 15 |
| Apr 17, 2024 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 51 |
| Apr 16, 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 10 |
| Apr 15, 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 15 |
| Apr 12, 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 14 |
| Apr 11, 2024 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 332 |
| Apr 10, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Apr 09, 2024 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 6 |
| Apr 08, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 2 |
| Apr 05, 2024 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | - |
| Apr 04, 2024 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 35 |
| Apr 03, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | - |
| Apr 02, 2024 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 28, 2024 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 119 |
| Mar 27, 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 120 |
| Mar 26, 2024 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | - |
| Mar 25, 2024 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | 10 |
| Mar 22, 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 45 |
| Mar 21, 2024 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 33 |
| Mar 20, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Mar 19, 2024 | 171.00 | 174.00 | 171.00 | 172.00 | 172.00 | 195 |
| Mar 18, 2024 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 147 |
| Mar 15, 2024 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 2 |
| Mar 14, 2024 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 85 |
| Mar 13, 2024 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 10 |
| Mar 12, 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 100 |
| Mar 11, 2024 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 342 |
| Mar 08, 2024 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 07, 2024 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 20 |
| Mar 06, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 25 |
| Mar 05, 2024 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | 80 |
| Mar 04, 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 4 |
| Mar 01, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Feb 29, 2024 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 125 |
| Feb 28, 2024 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 20 |
| Feb 27, 2024 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 50 |
| Feb 26, 2024 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 23 |
| Feb 23, 2024 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 150 |
| Feb 22, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 21, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Feb 20, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 25 |
| Feb 19, 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 46 |
| Feb 16, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Feb 15, 2024 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 20 |
| Feb 14, 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 5 |
| Feb 13, 2024 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 540 |
| Feb 12, 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 134 |
| Feb 09, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Feb 08, 2024 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 7 |
| Feb 07, 2024 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 80 |
| Feb 06, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Feb 05, 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 14 |
| Feb 02, 2024 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | - |
| Feb 01, 2024 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | - |
| Jan 31, 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 199 |
| Jan 30, 2024 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | 129 |
| Jan 29, 2024 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 64 |
| Jan 26, 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 84 |
| Jan 25, 2024 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 104 |
| Jan 24, 2024 | 153.00 | 161.00 | 153.00 | 159.00 | 159.00 | 506 |
| Jan 23, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 11 |
| Jan 22, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 19, 2024 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 315 |
| Jan 18, 2024 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 25 |
| Jan 17, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 16, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 10 |
| Jan 15, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 12, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - |
| Jan 11, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 40 |
| Jan 10, 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | - |
| Jan 09, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jan 08, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | - |
| Jan 05, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - |
| Jan 04, 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | - |
| Jan 03, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 106 |
| Jan 02, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 11 |
| Dec 29, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 105 |
| Dec 28, 2023 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 132 |
| Dec 27, 2023 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 70 |
| Dec 22, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Dec 21, 2023 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1 |
| Dec 20, 2023 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 390 |
| Dec 19, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Dec 18, 2023 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 200 |
| Dec 15, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Dec 14, 2023 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 383 |
| Dec 13, 2023 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.