Australia markets open in 5 hours 23 minutes

SAP SE (SAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.31+0.43 (+0.28%)
As of 2:36PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 2020156.37156.68154.97156.31156.31250,130
21 Sep 2020155.66156.17153.17155.88155.88599,900
18 Sep 2020162.11162.17159.25160.15160.15713,200
17 Sep 2020159.34161.03158.97160.43160.43593,100
16 Sep 2020161.34161.69158.86158.97158.97567,600
15 Sep 2020160.72161.34159.80160.67160.67566,500
14 Sep 2020160.91161.63159.84160.70160.70389,100
11 Sep 2020160.47160.81158.29159.57159.57385,800
10 Sep 2020162.46163.12158.52159.00159.00503,900
09 Sep 2020160.83163.68159.82162.45162.45994,700
08 Sep 2020155.72158.47154.67154.69154.69985,400
04 Sep 2020160.43161.30153.94159.43159.43702,500
03 Sep 2020167.49167.60160.72161.92161.92480,500
02 Sep 2020167.66169.30166.29169.02169.02503,100
01 Sep 2020165.68166.46164.68166.36166.36537,800
31 Aug 2020165.48166.69164.20165.41165.41405,700
28 Aug 2020166.30166.99165.37166.72166.72292,800
27 Aug 2020168.09168.15164.60165.85165.85471,500
26 Aug 2020166.01168.65166.01168.46168.46401,900
25 Aug 2020165.82165.84163.90165.58165.58339,900
24 Aug 2020164.49164.55162.85163.89163.89446,100
21 Aug 2020159.21160.53159.13160.31160.31390,300
20 Aug 2020160.87163.63160.76162.98162.98430,500
19 Aug 2020163.91164.15160.90161.31161.31554,700
18 Aug 2020162.99163.14160.74161.78161.78641,700
17 Aug 2020161.07161.63159.73160.48160.48310,700
14 Aug 2020160.45160.95159.35160.09160.09274,500
13 Aug 2020161.12162.50160.01160.85160.85399,900
12 Aug 2020160.31163.15160.31162.61162.61315,400
11 Aug 2020161.94162.08158.91159.15159.15502,300
10 Aug 2020159.62159.72157.94159.64159.64378,800
07 Aug 2020161.28161.85160.01161.17161.17370,900
06 Aug 2020160.63162.22160.05161.98161.98446,400
05 Aug 2020162.07162.97161.04161.64161.64338,700
04 Aug 2020158.65160.27158.64160.26160.26466,400
03 Aug 2020160.78162.39160.42162.15162.15443,700
31 Jul 2020160.67160.76156.92159.22159.22701,000
30 Jul 2020158.16160.55156.30160.17160.17790,300
29 Jul 2020163.84165.43163.58164.66164.66459,300
28 Jul 2020161.82162.14160.21160.36160.36596,100
27 Jul 2020162.28165.39162.08164.87164.871,168,700
24 Jul 2020157.46159.03156.99158.62158.62890,400
23 Jul 2020163.67164.63160.79161.27161.27682,700
22 Jul 2020164.86165.28163.60164.47164.47701,900
21 Jul 2020163.00163.94161.77162.51162.51718,300
20 Jul 2020157.69159.90157.43159.77159.77491,600
17 Jul 2020155.48156.59154.66156.28156.28456,800
16 Jul 2020155.55156.58154.52155.12155.12476,100
15 Jul 2020155.52157.23154.67156.61156.61944,200
14 Jul 2020151.29153.94151.06153.85153.85776,300
13 Jul 2020155.62156.29150.43150.93150.93989,100
10 Jul 2020152.71153.50151.33153.49153.49714,100
09 Jul 2020155.43155.60151.28152.67152.671,718,400
08 Jul 2020145.20147.20144.91146.95146.95433,500
07 Jul 2020145.04145.71143.92144.06144.06670,200
06 Jul 2020147.21147.91146.43147.56147.56695,300
02 Jul 2020142.64143.62142.40142.85142.85536,500
01 Jul 2020138.62140.78138.40140.08140.08472,000
30 Jun 2020138.22140.43137.88140.00140.00463,800
29 Jun 2020138.08138.80136.76138.43138.43626,600
26 Jun 2020138.61138.82135.96136.78136.78450,300
25 Jun 2020134.85137.98134.09137.66137.66929,700
24 Jun 2020138.54139.36134.92135.85135.85858,000
23 Jun 2020142.60143.05140.71141.07141.071,356,900
22 Jun 2020139.23140.99138.56140.98140.981,635,000
19 Jun 2020138.94139.55135.98137.03137.031,036,100
18 Jun 2020134.94135.60133.75135.14135.14446,900
17 Jun 2020135.13135.74133.91134.52134.52648,100
16 Jun 2020133.54134.86131.91133.53133.53709,100
15 Jun 2020127.97131.39127.54130.42130.42795,700
12 Jun 2020131.93132.42127.64130.14130.141,082,100
11 Jun 2020135.60135.66129.37129.50129.501,119,100
10 Jun 2020137.59137.87136.11136.58136.58603,700
09 Jun 2020137.38137.92136.24136.74136.74664,000
08 Jun 2020135.65136.68134.72136.61136.61565,500
05 Jun 2020135.81137.10135.33135.82135.82778,700
04 Jun 2020133.70135.49133.57134.34134.34842,400
03 Jun 2020131.63133.99131.26133.56133.56774,400
02 Jun 2020129.35130.48128.79130.46130.46721,400
01 Jun 2020127.66128.51127.18128.51128.51664,600
29 May 2020127.27128.14124.91128.10128.101,773,300
28 May 2020123.26125.21123.24123.63123.63778,700
27 May 2020123.59123.69121.57122.98122.98860,300
26 May 2020123.52123.56121.07121.47121.47957,600
22 May 2020115.62116.62115.18116.07116.07802,600
21 May 2020118.71118.95116.14116.19116.19948,200
21 May 20201.712 Dividend
20 May 2020120.13121.19119.43120.30118.59865,100
19 May 2020117.50118.55117.19117.23115.56742,100
18 May 2020116.41117.93115.99117.48115.81621,500
15 May 2020112.32113.38111.97113.21111.60749,500
14 May 2020110.60113.20109.82113.13111.52653,200
13 May 2020116.42116.49112.91114.08112.46696,000
12 May 2020116.23116.46114.33114.42112.79652,600
11 May 2020114.88116.19114.73115.28113.64408,200
08 May 2020116.19117.07115.84116.75115.09476,200
07 May 2020117.03117.10115.01115.22113.58801,900
06 May 2020114.70115.23113.02113.15111.541,047,900
05 May 2020116.43118.21116.20116.57114.91757,700
04 May 2020115.95117.22115.45117.19115.52552,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...