Australia markets open in 4 hours 1 minute

SAP SE (0A2W.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
184.55+3.37 (+1.86%)
At close: 07:13PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024183.99185.11183.99184.55184.55190
03 May 2024186.16186.16186.16186.16186.16-
02 May 2024186.16186.16186.16186.16186.16-
01 May 2024186.16186.16186.16186.16186.16-
30 Apr 2024186.16186.16186.16186.16186.16-
29 Apr 2024186.16186.16186.16186.16186.16-
26 Apr 2024185.81186.57185.70186.16186.16921
25 Apr 2024185.00185.00180.20184.92184.921,105
24 Apr 2024188.52189.04186.70187.41187.414,377
23 Apr 2024185.28187.28184.91186.76186.762,003
22 Apr 2024176.71178.53176.26178.51178.511,206
19 Apr 2024177.94178.33175.40175.92175.922,834
18 Apr 2024179.91180.67178.24178.40178.40281
17 Apr 2024181.56181.76179.16180.38180.38277
16 Apr 2024181.50182.34180.43182.34182.34460
15 Apr 2024184.17184.37180.64182.98182.9862
12 Apr 2024181.86182.62180.69181.28181.2892
11 Apr 2024183.83185.34181.94185.34185.34568
10 Apr 2024184.73185.68183.52184.08184.08138
09 Apr 2024189.82190.05187.11187.59187.59172
08 Apr 2024192.83193.27191.84192.48192.4874
05 Apr 2024191.62193.10191.00192.48192.48702
04 Apr 2024191.12193.86193.20193.38193.38150
03 Apr 2024191.12193.34191.05192.63192.63251
02 Apr 2024192.33192.54190.40190.92190.921,185
28 Mar 2024195.55195.67194.70195.23195.23150
27 Mar 2024199.27199.34196.32196.63196.63220
26 Mar 2024197.47198.49197.17197.33197.33345
25 Mar 2024194.95196.17194.83195.88195.88276
22 Mar 2024194.48195.80193.68195.73195.733,670
21 Mar 2024192.41196.52191.28196.13196.132,229
20 Mar 2024188.72190.15188.12190.15190.15147
19 Mar 2024187.68188.55187.07188.55188.552,756
18 Mar 2024188.75188.96186.98187.62187.62277
15 Mar 2024188.47188.77187.44188.58188.58427
14 Mar 2024192.04192.52190.34191.07191.07763
13 Mar 2024192.95192.95191.49192.63192.63330
12 Mar 2024191.49193.66190.79193.56193.562,607
11 Mar 2024188.52189.92188.52189.63189.631,446
08 Mar 2024194.25194.64192.34192.92192.92323
07 Mar 2024193.26195.90191.55195.71195.713,972
06 Mar 2024190.23191.72190.13190.84190.8480
05 Mar 2024190.60191.34187.13187.13187.134,358
04 Mar 2024190.00191.02189.22190.60190.60391
01 Mar 2024187.12188.35186.23188.07188.075,766
29 Feb 2024187.29188.11186.45187.27187.271,496
28 Feb 2024187.01188.39186.33186.33186.331,952
27 Feb 2024188.39189.75188.10189.49189.4927,886
26 Feb 2024187.84188.10186.01188.02188.026,474
23 Feb 2024183.50184.32182.24184.03184.032,336
22 Feb 2024180.36181.41180.36181.32181.32349
21 Feb 2024175.36176.00175.13175.91175.913,236
20 Feb 2024177.08177.53175.82175.82175.825,700
19 Feb 2024177.96177.96177.96177.96177.96-
16 Feb 2024176.71178.05175.98177.96177.965,121
15 Feb 2024177.35177.58176.47176.89176.89659
14 Feb 2024175.87177.19175.82176.72176.7211,446
13 Feb 2024173.80174.59173.11173.76173.761,296
12 Feb 2024179.92180.68179.40180.01180.01879
09 Feb 2024181.68181.73181.03181.48181.48720
08 Feb 2024180.50180.99180.37180.87180.87135
07 Feb 2024180.05181.36179.96181.25181.25730
06 Feb 2024179.21179.36178.10178.10178.10291
05 Feb 2024176.49177.09175.88177.09177.09237
02 Feb 2024176.82177.41175.77177.07177.07244
01 Feb 2024175.02176.91175.02176.81176.81319
31 Jan 2024175.75175.90174.44174.85174.85526
30 Jan 2024176.42176.47175.29175.29175.294,252
29 Jan 2024174.04175.66173.95175.66175.66280
26 Jan 2024173.31173.93172.82173.53173.534,845
25 Jan 2024175.95175.95172.41172.41172.411,841
24 Jan 2024173.89176.39169.21175.88175.8846,189
23 Jan 2024161.27162.12161.25162.05162.058,808
22 Jan 2024163.30163.67162.75163.01163.011,748
19 Jan 2024161.21163.33161.15163.33163.3311,366
18 Jan 2024158.94160.15158.92159.93159.932,066
17 Jan 2024156.96157.16155.86157.15157.152,816
16 Jan 2024156.77157.36156.35156.54156.54673
15 Jan 2024158.31158.31158.31158.31158.31-
12 Jan 2024157.94158.90157.76158.31158.312,334
11 Jan 2024156.65157.23155.08156.13156.134,389
10 Jan 2024154.90156.13153.65155.56155.564,737
09 Jan 2024151.16152.33151.28151.28151.2811
08 Jan 2024151.40152.34151.40152.07152.0766
05 Jan 2024149.73150.96147.63150.12150.128,137
04 Jan 2024149.70149.70148.95148.95148.9562
03 Jan 2024150.00150.32149.60150.18150.18335
02 Jan 2024151.26151.26149.80150.37150.371,307
29 Dec 2023154.55154.91153.96154.71154.71100
28 Dec 2023155.34155.23154.66154.74154.74456
27 Dec 2023155.12155.59155.12155.45155.45128
22 Dec 2023152.00152.67151.89152.67152.674,648
21 Dec 2023151.29151.94150.82151.09151.092,045
20 Dec 2023153.45153.69152.43152.89152.891,140
19 Dec 2023155.04155.48154.70154.79154.79892
18 Dec 2023154.55154.86153.99154.86154.867,021
15 Dec 2023154.37154.63153.45153.55153.558,193
14 Dec 2023156.72159.90155.16155.82155.8292,035
13 Dec 2023158.48158.51157.57158.41158.416,106
12 Dec 2023157.79158.97157.79158.87158.87523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...