SAP SE (SAPGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 126.00 | 126.23 | 124.75 | 124.75 | 124.75 | 2,500 |
| 30 Mar 2023 | 124.00 | 126.20 | 124.00 | 124.61 | 124.61 | 17,300 |
| 29 Mar 2023 | 123.50 | 124.00 | 122.50 | 123.50 | 123.50 | 87,200 |
| 28 Mar 2023 | 123.00 | 123.00 | 120.76 | 120.76 | 120.76 | 103,300 |
| 27 Mar 2023 | 122.35 | 123.73 | 122.35 | 123.00 | 123.00 | 1,000 |
| 24 Mar 2023 | 122.60 | 122.75 | 122.60 | 122.75 | 122.75 | 900 |
| 23 Mar 2023 | 122.50 | 125.06 | 122.50 | 122.72 | 122.72 | 4,900 |
| 22 Mar 2023 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 13,700 |
| 21 Mar 2023 | 121.00 | 123.00 | 120.75 | 123.00 | 123.00 | 75,200 |
| 20 Mar 2023 | 121.00 | 121.20 | 119.26 | 120.88 | 120.88 | 5,200 |
| 17 Mar 2023 | 120.00 | 120.00 | 117.63 | 117.63 | 117.63 | 47,300 |
| 16 Mar 2023 | 118.00 | 120.17 | 116.81 | 120.00 | 120.00 | 18,700 |
| 15 Mar 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 700 |
| 14 Mar 2023 | 117.00 | 119.06 | 116.00 | 118.00 | 118.00 | 12,000 |
| 13 Mar 2023 | 116.07 | 116.07 | 112.50 | 114.20 | 114.20 | 33,700 |
| 10 Mar 2023 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 43,300 |
| 09 Mar 2023 | 116.80 | 117.13 | 116.80 | 117.13 | 117.13 | 19,500 |
| 08 Mar 2023 | 116.29 | 116.56 | 115.93 | 116.56 | 116.56 | 101,300 |
| 07 Mar 2023 | 117.06 | 117.06 | 116.68 | 116.68 | 116.68 | 21,700 |
| 06 Mar 2023 | 119.74 | 120.00 | 118.10 | 119.66 | 119.66 | 5,300 |
| 03 Mar 2023 | 115.00 | 116.70 | 114.75 | 114.95 | 114.95 | 5,800 |
| 02 Mar 2023 | 113.55 | 114.08 | 112.70 | 113.63 | 113.63 | 4,800 |
| 01 Mar 2023 | 113.41 | 113.41 | 112.92 | 112.92 | 112.92 | 15,600 |
| 28 Feb 2023 | 112.75 | 114.00 | 112.75 | 113.13 | 113.13 | 1,200 |
| 27 Feb 2023 | 114.75 | 114.75 | 114.00 | 114.00 | 114.00 | 1,300 |
| 24 Feb 2023 | 113.12 | 114.05 | 112.75 | 112.75 | 112.75 | 81,900 |
| 23 Feb 2023 | 114.35 | 118.20 | 113.50 | 113.50 | 113.50 | 5,700 |
| 22 Feb 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 40,900 |
| 21 Feb 2023 | 114.50 | 114.50 | 114.25 | 114.25 | 114.25 | 2,700 |
| 17 Feb 2023 | 117.69 | 117.69 | 116.45 | 117.00 | 117.00 | 2,700 |
| 16 Feb 2023 | 118.20 | 118.40 | 117.10 | 117.50 | 117.50 | 2,100 |
| 15 Feb 2023 | 116.50 | 119.35 | 116.50 | 119.16 | 119.16 | 3,000 |
| 14 Feb 2023 | 116.50 | 119.00 | 116.50 | 117.61 | 117.61 | 4,300 |
| 13 Feb 2023 | 117.25 | 117.25 | 116.95 | 116.95 | 116.95 | 1,000 |
| 10 Feb 2023 | 117.45 | 119.08 | 115.50 | 117.24 | 117.24 | 282,700 |
| 09 Feb 2023 | 120.00 | 120.00 | 119.25 | 119.55 | 119.55 | 3,100 |
| 08 Feb 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 354,000 |
| 07 Feb 2023 | 119.20 | 119.70 | 118.60 | 119.70 | 119.70 | 4,300 |
| 06 Feb 2023 | 117.95 | 120.00 | 117.95 | 118.91 | 118.91 | 2,500 |
| 03 Feb 2023 | 121.05 | 121.05 | 119.25 | 120.28 | 120.28 | 2,900 |
| 02 Feb 2023 | 120.79 | 123.00 | 120.79 | 122.11 | 122.11 | 74,300 |
| 01 Feb 2023 | 118.80 | 121.00 | 117.70 | 121.00 | 121.00 | 27,000 |
| 31 Jan 2023 | 116.00 | 118.12 | 115.75 | 117.96 | 117.96 | 513,300 |
| 30 Jan 2023 | 115.25 | 117.00 | 114.70 | 114.80 | 114.80 | 408,100 |
| 27 Jan 2023 | 111.25 | 113.70 | 111.25 | 113.51 | 113.51 | 3,900 |
| 26 Jan 2023 | 111.50 | 115.05 | 111.50 | 112.70 | 112.70 | 53,700 |
| 25 Jan 2023 | 115.13 | 116.00 | 114.00 | 116.00 | 116.00 | 5,000 |
| 24 Jan 2023 | 116.60 | 116.60 | 115.38 | 115.38 | 115.38 | 1,300 |
| 23 Jan 2023 | 116.30 | 116.75 | 116.01 | 116.44 | 116.44 | 35,800 |
| 20 Jan 2023 | 115.86 | 116.26 | 115.00 | 116.26 | 116.26 | 7,100 |
| 19 Jan 2023 | 115.13 | 116.75 | 115.13 | 116.75 | 116.75 | 2,300 |
| 18 Jan 2023 | 117.80 | 117.80 | 116.36 | 116.77 | 116.77 | 2,200 |
| 17 Jan 2023 | 115.00 | 117.19 | 114.75 | 116.11 | 116.11 | 6,000 |
| 13 Jan 2023 | 116.61 | 116.82 | 116.61 | 116.82 | 116.82 | 38,700 |
| 12 Jan 2023 | 115.00 | 116.61 | 114.31 | 116.01 | 116.01 | 2,700 |
| 11 Jan 2023 | 113.00 | 114.00 | 113.00 | 113.45 | 113.45 | 1,500 |
| 10 Jan 2023 | 112.70 | 113.00 | 112.70 | 112.86 | 112.86 | 1,400 |
| 09 Jan 2023 | 111.00 | 112.00 | 110.97 | 112.00 | 112.00 | 6,100 |
| 06 Jan 2023 | 105.25 | 109.01 | 105.25 | 108.35 | 108.35 | 3,400 |
| 05 Jan 2023 | 106.85 | 107.00 | 105.25 | 106.23 | 106.23 | 5,300 |
| 04 Jan 2023 | 107.40 | 107.40 | 105.71 | 106.13 | 106.13 | 1,400 |
| 03 Jan 2023 | 103.25 | 105.25 | 103.25 | 104.19 | 104.19 | 19,100 |
| 30 Dec 2022 | 101.75 | 103.65 | 101.75 | 103.65 | 103.65 | 4,000 |
| 29 Dec 2022 | 102.50 | 104.02 | 102.50 | 102.93 | 102.93 | 3,600 |
| 28 Dec 2022 | 103.00 | 103.60 | 101.60 | 102.65 | 102.65 | 3,700 |
| 27 Dec 2022 | 101.45 | 105.05 | 100.50 | 100.82 | 100.82 | 4,700 |
| 23 Dec 2022 | 101.34 | 104.05 | 101.34 | 101.45 | 101.45 | 152,700 |
| 22 Dec 2022 | 101.00 | 105.60 | 100.73 | 100.73 | 100.73 | 2,500 |
| 21 Dec 2022 | 102.63 | 106.03 | 102.63 | 103.48 | 103.48 | 3,200 |
| 20 Dec 2022 | 102.92 | 104.03 | 102.92 | 104.03 | 104.03 | 163,100 |
| 19 Dec 2022 | 104.60 | 105.65 | 103.75 | 103.95 | 103.95 | 8,000 |
| 16 Dec 2022 | 104.40 | 105.40 | 103.45 | 104.85 | 104.85 | 4,500 |
| 15 Dec 2022 | 106.75 | 107.72 | 104.55 | 104.55 | 104.55 | 3,900 |
| 14 Dec 2022 | 109.45 | 111.19 | 108.72 | 110.14 | 110.14 | 8,500 |
| 13 Dec 2022 | 111.25 | 112.75 | 109.04 | 109.08 | 109.08 | 45,500 |
| 12 Dec 2022 | 106.90 | 108.15 | 106.52 | 107.07 | 107.07 | 4,100 |
| 09 Dec 2022 | 106.00 | 107.93 | 106.00 | 106.50 | 106.50 | 5,700 |
| 08 Dec 2022 | 106.00 | 107.88 | 106.00 | 106.90 | 106.90 | 495,300 |
| 07 Dec 2022 | 105.77 | 105.77 | 104.00 | 105.20 | 105.20 | 32,600 |
| 06 Dec 2022 | 108.64 | 109.37 | 107.48 | 107.48 | 107.48 | 30,800 |
| 05 Dec 2022 | 109.95 | 111.70 | 109.85 | 110.21 | 110.21 | 5,600 |
| 02 Dec 2022 | 110.08 | 112.42 | 109.17 | 109.89 | 109.89 | 483,800 |
| 01 Dec 2022 | 111.00 | 112.12 | 109.31 | 111.64 | 111.64 | 350,400 |
| 30 Nov 2022 | 108.00 | 108.00 | 107.28 | 107.67 | 107.67 | 43,400 |
| 29 Nov 2022 | 106.45 | 107.69 | 105.50 | 106.90 | 106.90 | 2,600 |
| 28 Nov 2022 | 110.40 | 110.40 | 107.25 | 107.60 | 107.60 | 153,000 |
| 25 Nov 2022 | 108.50 | 110.01 | 108.50 | 108.75 | 108.75 | 3,400 |
| 23 Nov 2022 | 108.40 | 109.75 | 108.40 | 109.00 | 109.00 | 6,300 |
| 22 Nov 2022 | 108.38 | 108.38 | 107.65 | 108.00 | 108.00 | 3,300 |
| 21 Nov 2022 | 107.55 | 110.00 | 107.55 | 108.00 | 108.00 | 15,900 |
| 18 Nov 2022 | 109.79 | 109.79 | 108.28 | 108.28 | 108.28 | 48,100 |
| 17 Nov 2022 | 110.27 | 112.00 | 109.66 | 109.66 | 109.66 | 113,700 |
| 16 Nov 2022 | 111.00 | 111.00 | 107.48 | 107.98 | 107.98 | 48,800 |
| 15 Nov 2022 | 109.50 | 109.50 | 108.13 | 108.43 | 108.43 | 46,300 |
| 14 Nov 2022 | 109.40 | 109.69 | 108.22 | 108.84 | 108.84 | 8,300 |
| 11 Nov 2022 | 107.00 | 110.16 | 104.03 | 109.76 | 109.76 | 5,400 |
| 10 Nov 2022 | 100.12 | 106.64 | 100.12 | 106.60 | 106.60 | 9,600 |
| 09 Nov 2022 | 96.40 | 99.04 | 96.40 | 96.90 | 96.90 | 2,700 |
| 08 Nov 2022 | 95.80 | 98.80 | 95.80 | 96.85 | 96.85 | 8,600 |
| 07 Nov 2022 | 95.75 | 97.05 | 95.54 | 95.58 | 95.58 | 10,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
