Canada markets closed

SAP SE (SAPGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
186.00+5.15 (+2.85%)
At close: 02:09PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024186.33186.33186.00186.00186.002,700
Apr 25, 2024180.18182.91179.65180.85180.854,300
Apr 24, 2024188.22188.22185.27188.00188.006,400
Apr 23, 2024185.95186.33183.93184.87184.873,200
Apr 22, 2024175.46179.62175.08176.43176.431,900
Apr 19, 2024176.73176.73174.23174.23174.2321,300
Apr 18, 2024178.05181.10177.15181.10181.101,200
Apr 17, 2024180.66180.66176.75176.75176.751,100
Apr 16, 2024180.00182.09180.00180.90180.902,000
Apr 15, 2024180.33181.93179.30180.35180.351,500
Apr 12, 2024182.29182.29179.43182.09182.0915,900
Apr 11, 2024182.71185.02182.71185.02185.023,900
Apr 10, 2024184.18184.18182.53182.53182.53600
Apr 09, 2024188.86188.86186.68186.68186.681,500
Apr 08, 2024191.49192.97190.73192.97192.9720,700
Apr 05, 2024191.08192.25191.08192.00192.001,600
Apr 04, 2024193.38193.38192.75193.25193.251,300
Apr 03, 2024191.96192.12190.20191.38191.383,100
Apr 02, 2024191.88191.88191.00191.00191.0019,700
Apr 01, 2024196.00196.75193.94196.75196.751,500
Mar 28, 2024194.65195.96193.76195.96195.967,200
Mar 27, 2024198.00199.00195.95195.95195.957,400
Mar 26, 2024196.70198.05196.31196.36196.3615,600
Mar 25, 2024194.25196.04194.25195.69195.696,600
Mar 22, 2024194.02194.02194.02194.02194.021,100
Mar 21, 2024192.00196.00192.00194.94194.9431,000
Mar 20, 2024187.79190.00187.79190.00190.001,100
Mar 19, 2024187.66187.98186.50186.50186.5013,400
Mar 18, 2024187.48187.48187.48187.48187.4817,200
Mar 15, 2024188.04188.04187.18187.48187.4812,100
Mar 14, 2024190.35190.35189.40189.40189.403,200
Mar 13, 2024191.53191.53190.42190.42190.42900
Mar 12, 2024190.06193.56190.06192.68192.682,900
Mar 11, 2024187.70189.72187.70188.91188.911,600
Mar 08, 2024194.49194.66192.13192.33192.333,900
Mar 07, 2024191.91195.00191.91195.00195.003,700
Mar 06, 2024189.84191.05189.66190.58190.583,200
Mar 05, 2024190.00190.60186.23186.23186.2315,000
Mar 04, 2024190.00190.50189.25190.50190.505,100
Mar 01, 2024186.52187.70185.79186.58186.5824,500
Feb 29, 2024186.33187.80186.27187.22187.222,100
Feb 28, 2024186.04186.65185.42185.71185.7111,600
Feb 27, 2024188.00189.22187.73189.22189.2291,500
Feb 26, 2024186.45188.00186.45188.00188.0020,200
Feb 23, 2024182.43184.00182.43183.85183.8513,100
Feb 22, 2024180.00181.50179.20180.30180.308,600
Feb 21, 2024174.70175.80174.37175.00175.009,600
Feb 20, 2024175.66176.61174.63174.63174.633,700
Feb 16, 2024176.17177.40175.00175.25175.252,900
Feb 15, 2024175.96177.79175.96176.35176.3560,700
Feb 14, 2024174.62177.86174.62176.27176.2749,500
Feb 13, 2024174.00174.89171.98174.04174.0478,700
Feb 12, 2024178.48179.28178.48179.13179.132,000
Feb 09, 2024181.36181.50179.24181.26181.2625,400
Feb 08, 2024181.24181.24179.60179.60179.6042,600
Feb 07, 2024178.74180.51178.74180.51180.5118,700
Feb 06, 2024177.89179.32177.89178.50178.503,000
Feb 05, 2024176.45177.10176.00177.10177.1033,200
Feb 02, 2024176.50177.00175.76177.00177.004,000
Feb 01, 2024173.50177.00173.25177.00177.006,900
Jan 31, 2024174.50174.50174.38174.38174.382,400
Jan 30, 2024175.80176.50174.39174.86174.866,000
Jan 29, 2024173.97175.75173.00175.75175.759,500
Jan 26, 2024174.16174.16171.66171.66171.664,200
Jan 25, 2024175.81176.04172.20173.40173.4012,900
Jan 24, 2024173.37176.48172.29173.76173.7632,300
Jan 23, 2024161.00162.87160.80160.84160.8436,600
Jan 22, 2024162.19163.45161.25161.25161.252,000
Jan 19, 2024160.50163.22159.75162.94162.9417,400
Jan 18, 2024158.58160.04157.50160.00160.005,500
Jan 17, 2024156.32157.12154.50157.12157.124,100
Jan 16, 2024155.71157.79154.50155.11155.112,400
Jan 12, 2024158.00158.67157.68158.30158.302,100
Jan 11, 2024156.50156.50154.00154.00154.002,500
Jan 10, 2024155.00155.95153.00155.95155.952,900
Jan 09, 2024150.10153.61150.10151.84151.841,600
Jan 08, 2024152.00153.42151.51153.42153.422,400
Jan 05, 2024150.00150.27148.75148.75148.751,200
Jan 04, 2024149.15149.54147.25148.63148.63107,200
Jan 03, 2024150.00150.29148.08148.08148.085,000
Jan 02, 2024150.00151.25148.00149.01149.014,100
Dec 29, 2023152.50154.60152.50153.50153.503,500
Dec 28, 2023153.00154.16152.80154.16154.161,600
Dec 27, 2023154.00155.69153.51153.66153.664,000
Dec 26, 2023151.76153.40151.31153.33153.333,000
Dec 22, 2023150.79153.28150.13151.49151.494,900
Dec 21, 2023151.12151.15149.99149.99149.993,600
Dec 20, 2023152.40152.40151.12151.12151.123,000
Dec 19, 2023154.38156.38153.68154.00154.0010,700
Dec 18, 2023155.30155.30153.77153.77153.771,000
Dec 15, 2023153.75154.50153.00153.90153.901,700
Dec 14, 2023155.71156.36155.13155.24155.2466,700
Dec 13, 2023159.67159.67156.61158.25158.255,400
Dec 12, 2023158.81158.81156.81157.13157.1310,800
Dec 11, 2023156.20158.52156.20158.11158.11237,900
Dec 08, 2023158.44159.85158.44158.67158.6795,900
Dec 07, 2023157.78159.56157.35159.00159.00100,600
Dec 06, 2023158.35159.00157.81158.40158.4030,400
Dec 05, 2023158.41159.00156.50159.00159.006,200
Dec 04, 2023158.50159.00156.37156.98156.9813,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...