SAP SE (SAPGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 181.48 | 181.48 | 179.51 | 180.48 | 180.48 | 10,500 |
| 30 May 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 111,100 |
| 29 May 2024 | 190.17 | 191.40 | 188.06 | 190.50 | 190.50 | 43,800 |
| 28 May 2024 | 195.00 | 195.00 | 190.64 | 192.07 | 192.07 | 5,500 |
| 24 May 2024 | 193.74 | 195.29 | 192.52 | 192.52 | 192.52 | 29,800 |
| 23 May 2024 | 195.88 | 196.93 | 192.27 | 195.98 | 195.98 | 48,000 |
| 22 May 2024 | 192.76 | 195.13 | 192.76 | 193.16 | 193.16 | 1,900 |
| 21 May 2024 | 195.02 | 195.29 | 191.54 | 191.54 | 191.54 | 252,400 |
| 20 May 2024 | 192.89 | 196.00 | 192.89 | 194.61 | 194.61 | 60,300 |
| 17 May 2024 | 192.25 | 192.65 | 190.61 | 192.40 | 192.40 | 153,500 |
| 16 May 2024 | 192.63 | 192.63 | 190.75 | 190.75 | 190.75 | 344,500 |
| 16 May 2024 | 2.395 Dividend | |||||
| 15 May 2024 | 189.50 | 191.81 | 189.50 | 189.51 | 187.11 | 1,400 |
| 14 May 2024 | 188.06 | 189.69 | 187.50 | 187.50 | 185.13 | 2,100 |
| 13 May 2024 | 190.70 | 191.09 | 189.60 | 189.60 | 187.20 | 4,800 |
| 10 May 2024 | 189.70 | 190.00 | 189.70 | 190.00 | 187.60 | 21,500 |
| 09 May 2024 | 190.70 | 191.58 | 188.37 | 190.32 | 187.91 | 6,000 |
| 08 May 2024 | 188.66 | 190.00 | 188.66 | 190.00 | 187.60 | 2,200 |
| 07 May 2024 | 189.04 | 189.04 | 186.52 | 186.52 | 184.16 | 1,400 |
| 06 May 2024 | 182.21 | 185.00 | 182.21 | 184.10 | 181.77 | 3,800 |
| 03 May 2024 | 182.46 | 183.50 | 181.48 | 183.50 | 181.18 | 2,400 |
| 02 May 2024 | 179.75 | 181.19 | 178.18 | 178.18 | 175.93 | 20,800 |
| 01 May 2024 | 176.96 | 182.00 | 176.96 | 182.00 | 179.70 | 1,200 |
| 30 Apr 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 179.81 | 500 |
| 29 Apr 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 179.81 | 900 |
| 26 Apr 2024 | 186.33 | 186.33 | 186.00 | 186.00 | 183.65 | 2,700 |
| 25 Apr 2024 | 180.18 | 182.91 | 179.65 | 180.85 | 178.56 | 4,300 |
| 24 Apr 2024 | 188.22 | 188.22 | 185.27 | 188.00 | 185.62 | 6,400 |
| 23 Apr 2024 | 185.95 | 186.33 | 183.93 | 184.87 | 182.53 | 3,200 |
| 22 Apr 2024 | 175.46 | 179.62 | 175.08 | 176.43 | 174.20 | 1,900 |
| 19 Apr 2024 | 176.73 | 176.73 | 174.23 | 174.23 | 172.03 | 21,300 |
| 18 Apr 2024 | 178.05 | 181.10 | 177.15 | 181.10 | 178.81 | 1,200 |
| 17 Apr 2024 | 180.66 | 180.66 | 176.75 | 176.75 | 174.52 | 1,100 |
| 16 Apr 2024 | 180.00 | 182.09 | 180.00 | 180.90 | 178.61 | 2,000 |
| 15 Apr 2024 | 180.33 | 181.93 | 179.30 | 180.35 | 178.07 | 1,500 |
| 12 Apr 2024 | 182.29 | 182.29 | 179.43 | 182.09 | 179.79 | 15,900 |
| 11 Apr 2024 | 182.71 | 185.02 | 182.71 | 185.02 | 182.68 | 3,900 |
| 10 Apr 2024 | 184.18 | 184.18 | 182.53 | 182.53 | 180.22 | 600 |
| 09 Apr 2024 | 188.86 | 188.86 | 186.68 | 186.68 | 184.32 | 1,500 |
| 08 Apr 2024 | 191.49 | 192.97 | 190.73 | 192.97 | 190.53 | 20,700 |
| 05 Apr 2024 | 191.08 | 192.25 | 191.08 | 192.00 | 189.57 | 1,600 |
| 04 Apr 2024 | 193.38 | 193.38 | 192.75 | 193.25 | 190.81 | 1,300 |
| 03 Apr 2024 | 191.96 | 192.12 | 190.20 | 191.38 | 188.96 | 3,100 |
| 02 Apr 2024 | 191.88 | 191.88 | 191.00 | 191.00 | 188.59 | 19,700 |
| 01 Apr 2024 | 196.00 | 196.75 | 193.94 | 196.75 | 194.26 | 1,500 |
| 28 Mar 2024 | 194.65 | 195.96 | 193.76 | 195.96 | 193.48 | 7,200 |
| 27 Mar 2024 | 198.00 | 199.00 | 195.95 | 195.95 | 193.47 | 7,400 |
| 26 Mar 2024 | 196.70 | 198.05 | 196.31 | 196.36 | 193.88 | 15,600 |
| 25 Mar 2024 | 194.25 | 196.04 | 194.25 | 195.69 | 193.22 | 6,600 |
| 22 Mar 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 191.57 | 1,100 |
| 21 Mar 2024 | 192.00 | 196.00 | 192.00 | 194.94 | 192.48 | 31,000 |
| 20 Mar 2024 | 187.79 | 190.00 | 187.79 | 190.00 | 187.60 | 1,100 |
| 19 Mar 2024 | 187.66 | 187.98 | 186.50 | 186.50 | 184.14 | 13,400 |
| 18 Mar 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 185.11 | 17,200 |
| 15 Mar 2024 | 188.04 | 188.04 | 187.18 | 187.48 | 185.11 | 12,100 |
| 14 Mar 2024 | 190.35 | 190.35 | 189.40 | 189.40 | 187.01 | 3,200 |
| 13 Mar 2024 | 191.53 | 191.53 | 190.42 | 190.42 | 188.01 | 900 |
| 12 Mar 2024 | 190.06 | 193.56 | 190.06 | 192.68 | 190.24 | 2,900 |
| 11 Mar 2024 | 187.70 | 189.72 | 187.70 | 188.91 | 186.52 | 1,600 |
| 08 Mar 2024 | 194.49 | 194.66 | 192.13 | 192.33 | 189.90 | 3,900 |
| 07 Mar 2024 | 191.91 | 195.00 | 191.91 | 195.00 | 192.54 | 3,700 |
| 06 Mar 2024 | 189.84 | 191.05 | 189.66 | 190.58 | 188.17 | 3,200 |
| 05 Mar 2024 | 190.00 | 190.60 | 186.23 | 186.23 | 183.88 | 15,000 |
| 04 Mar 2024 | 190.00 | 190.50 | 189.25 | 190.50 | 188.09 | 5,100 |
| 01 Mar 2024 | 186.52 | 187.70 | 185.79 | 186.58 | 184.22 | 24,500 |
| 29 Feb 2024 | 186.33 | 187.80 | 186.27 | 187.22 | 184.85 | 2,100 |
| 28 Feb 2024 | 186.04 | 186.65 | 185.42 | 185.71 | 183.36 | 11,600 |
| 27 Feb 2024 | 188.00 | 189.22 | 187.73 | 189.22 | 186.83 | 91,500 |
| 26 Feb 2024 | 186.45 | 188.00 | 186.45 | 188.00 | 185.62 | 20,200 |
| 23 Feb 2024 | 182.43 | 184.00 | 182.43 | 183.85 | 181.53 | 13,100 |
| 22 Feb 2024 | 180.00 | 181.50 | 179.20 | 180.30 | 178.02 | 8,600 |
| 21 Feb 2024 | 174.70 | 175.80 | 174.37 | 175.00 | 172.79 | 9,600 |
| 20 Feb 2024 | 175.66 | 176.61 | 174.63 | 174.63 | 172.42 | 3,700 |
| 16 Feb 2024 | 176.17 | 177.40 | 175.00 | 175.25 | 173.04 | 2,900 |
| 15 Feb 2024 | 175.96 | 177.79 | 175.96 | 176.35 | 174.12 | 60,700 |
| 14 Feb 2024 | 174.62 | 177.86 | 174.62 | 176.27 | 174.04 | 49,500 |
| 13 Feb 2024 | 174.00 | 174.89 | 171.98 | 174.04 | 171.84 | 78,700 |
| 12 Feb 2024 | 178.48 | 179.28 | 178.48 | 179.13 | 176.87 | 2,000 |
| 09 Feb 2024 | 181.36 | 181.50 | 179.24 | 181.26 | 178.97 | 25,400 |
| 08 Feb 2024 | 181.24 | 181.24 | 179.60 | 179.60 | 177.33 | 42,600 |
| 07 Feb 2024 | 178.74 | 180.51 | 178.74 | 180.51 | 178.23 | 18,700 |
| 06 Feb 2024 | 177.89 | 179.32 | 177.89 | 178.50 | 176.24 | 3,000 |
| 05 Feb 2024 | 176.45 | 177.10 | 176.00 | 177.10 | 174.86 | 33,200 |
| 02 Feb 2024 | 176.50 | 177.00 | 175.76 | 177.00 | 174.76 | 4,000 |
| 01 Feb 2024 | 173.50 | 177.00 | 173.25 | 177.00 | 174.76 | 6,900 |
| 31 Jan 2024 | 174.50 | 174.50 | 174.38 | 174.38 | 172.18 | 2,400 |
| 30 Jan 2024 | 175.80 | 176.50 | 174.39 | 174.86 | 172.65 | 6,000 |
| 29 Jan 2024 | 173.97 | 175.75 | 173.00 | 175.75 | 173.53 | 9,500 |
| 26 Jan 2024 | 174.16 | 174.16 | 171.66 | 171.66 | 169.49 | 4,200 |
| 25 Jan 2024 | 175.81 | 176.04 | 172.20 | 173.40 | 171.21 | 12,900 |
| 24 Jan 2024 | 173.37 | 176.48 | 172.29 | 173.76 | 171.56 | 32,300 |
| 23 Jan 2024 | 161.00 | 162.87 | 160.80 | 160.84 | 158.81 | 36,600 |
| 22 Jan 2024 | 162.19 | 163.45 | 161.25 | 161.25 | 159.21 | 2,000 |
| 19 Jan 2024 | 160.50 | 163.22 | 159.75 | 162.94 | 160.88 | 17,400 |
| 18 Jan 2024 | 158.58 | 160.04 | 157.50 | 160.00 | 157.98 | 5,500 |
| 17 Jan 2024 | 156.32 | 157.12 | 154.50 | 157.12 | 155.13 | 4,100 |
| 16 Jan 2024 | 155.71 | 157.79 | 154.50 | 155.11 | 153.15 | 2,400 |
| 12 Jan 2024 | 158.00 | 158.67 | 157.68 | 158.30 | 156.30 | 2,100 |
| 11 Jan 2024 | 156.50 | 156.50 | 154.00 | 154.00 | 152.05 | 2,500 |
| 10 Jan 2024 | 155.00 | 155.95 | 153.00 | 155.95 | 153.98 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.