SAP SE (SAPGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 227.89 | 227.89 | 227.00 | 227.56 | 227.56 | 45 |
| 10 Oct 2024 | 219.12 | 227.50 | 219.12 | 222.31 | 222.31 | 700 |
| 09 Oct 2024 | 228.49 | 228.49 | 221.00 | 224.01 | 224.01 | 1,100 |
| 08 Oct 2024 | 224.41 | 228.16 | 222.66 | 222.66 | 222.66 | 800 |
| 07 Oct 2024 | 219.00 | 222.22 | 216.86 | 220.89 | 220.89 | 1,800 |
| 04 Oct 2024 | 221.68 | 223.02 | 219.48 | 220.08 | 220.08 | 1,000 |
| 03 Oct 2024 | 220.48 | 223.99 | 217.84 | 220.90 | 220.90 | 2,200 |
| 02 Oct 2024 | 221.65 | 227.52 | 221.65 | 225.56 | 225.56 | 1,600 |
| 01 Oct 2024 | 226.71 | 230.10 | 224.40 | 225.00 | 225.00 | 2,900 |
| 30 Sept 2024 | 228.40 | 230.00 | 226.04 | 226.04 | 226.04 | 1,300 |
| 27 Sept 2024 | 226.77 | 229.61 | 222.55 | 223.80 | 223.80 | 2,600 |
| 26 Sept 2024 | 228.31 | 230.00 | 224.16 | 225.90 | 225.90 | 1,100 |
| 25 Sept 2024 | 224.70 | 226.00 | 222.51 | 222.57 | 222.57 | 1,300 |
| 24 Sept 2024 | 227.83 | 231.29 | 226.98 | 231.00 | 231.00 | 1,900 |
| 23 Sept 2024 | 227.74 | 231.27 | 226.99 | 227.30 | 227.30 | 4,100 |
| 20 Sept 2024 | 228.50 | 230.24 | 222.45 | 224.74 | 224.74 | 2,200 |
| 19 Sept 2024 | 227.50 | 229.99 | 222.75 | 227.61 | 227.61 | 5,400 |
| 18 Sept 2024 | 224.54 | 224.54 | 216.00 | 217.31 | 217.31 | 50,400 |
| 17 Sept 2024 | 220.80 | 223.84 | 216.90 | 218.14 | 218.14 | 800 |
| 16 Sept 2024 | 222.49 | 223.73 | 220.06 | 220.65 | 220.65 | 1,500 |
| 13 Sept 2024 | 221.00 | 222.75 | 218.15 | 221.15 | 221.15 | 114,700 |
| 12 Sept 2024 | 219.00 | 220.51 | 214.65 | 220.50 | 220.50 | 21,100 |
| 11 Sept 2024 | 214.06 | 217.01 | 212.02 | 217.01 | 217.01 | 14,900 |
| 10 Sept 2024 | 211.52 | 214.06 | 210.59 | 214.00 | 214.00 | 1,600 |
| 09 Sept 2024 | 210.36 | 215.41 | 207.46 | 209.31 | 209.31 | 1,000 |
| 06 Sept 2024 | 212.92 | 214.78 | 208.78 | 210.00 | 210.00 | 1,000 |
| 05 Sept 2024 | 211.90 | 214.28 | 209.22 | 210.80 | 210.80 | 3,100 |
| 04 Sept 2024 | 210.04 | 218.42 | 210.04 | 211.14 | 211.14 | 1,900 |
| 03 Sept 2024 | 220.00 | 221.52 | 215.59 | 216.09 | 216.09 | 2,200 |
| 30 Aug 2024 | 219.44 | 219.44 | 212.86 | 216.35 | 216.35 | 800 |
| 29 Aug 2024 | 217.91 | 221.00 | 214.39 | 215.46 | 215.46 | 3,400 |
| 28 Aug 2024 | 217.22 | 219.28 | 214.60 | 217.97 | 217.97 | 2,700 |
| 27 Aug 2024 | 216.05 | 218.45 | 214.45 | 217.01 | 217.01 | 30,700 |
| 26 Aug 2024 | 216.67 | 218.76 | 213.80 | 214.99 | 214.99 | 33,500 |
| 23 Aug 2024 | 219.09 | 220.00 | 213.56 | 217.60 | 217.60 | 15,900 |
| 22 Aug 2024 | 217.90 | 220.46 | 215.12 | 215.12 | 215.12 | 3,700 |
| 21 Aug 2024 | 217.29 | 220.13 | 213.74 | 219.08 | 219.08 | 2,600 |
| 20 Aug 2024 | 217.51 | 220.00 | 214.12 | 214.41 | 214.41 | 104,900 |
| 19 Aug 2024 | 214.32 | 219.00 | 214.32 | 218.99 | 218.99 | 3,700 |
| 16 Aug 2024 | 213.71 | 216.56 | 211.10 | 214.01 | 214.01 | 51,500 |
| 15 Aug 2024 | 212.54 | 216.00 | 212.00 | 213.41 | 213.41 | 24,800 |
| 14 Aug 2024 | 209.89 | 212.00 | 207.75 | 208.65 | 208.65 | 1,500 |
| 13 Aug 2024 | 206.82 | 210.50 | 206.82 | 209.26 | 209.26 | 3,900 |
| 12 Aug 2024 | 203.45 | 207.64 | 201.63 | 205.92 | 205.92 | 33,100 |
| 09 Aug 2024 | 206.84 | 208.87 | 203.68 | 208.25 | 208.25 | 144,300 |
| 08 Aug 2024 | 201.65 | 206.50 | 198.90 | 200.42 | 200.42 | 7,800 |
| 07 Aug 2024 | 202.15 | 205.89 | 199.92 | 201.64 | 201.64 | 1,300 |
| 06 Aug 2024 | 202.48 | 204.00 | 198.08 | 199.26 | 199.26 | 101,800 |
| 05 Aug 2024 | 199.57 | 200.00 | 190.00 | 196.60 | 196.60 | 204,500 |
| 02 Aug 2024 | 202.37 | 206.06 | 198.31 | 202.02 | 202.02 | 131,600 |
| 01 Aug 2024 | 208.93 | 210.62 | 203.00 | 207.88 | 207.88 | 10,100 |
| 31 July 2024 | 209.41 | 212.49 | 209.00 | 212.49 | 212.49 | 2,500 |
| 30 July 2024 | 206.57 | 208.51 | 204.67 | 204.67 | 204.67 | 1,200 |
| 29 July 2024 | 212.50 | 212.50 | 207.61 | 208.57 | 208.57 | 65,800 |
| 26 July 2024 | 210.74 | 214.00 | 210.34 | 210.94 | 210.94 | 73,500 |
| 25 July 2024 | 206.65 | 213.00 | 206.65 | 212.50 | 212.50 | 27,200 |
| 24 July 2024 | 210.00 | 212.25 | 207.88 | 208.41 | 208.41 | 4,400 |
| 23 July 2024 | 212.00 | 214.50 | 211.00 | 213.95 | 213.95 | 17,800 |
| 22 July 2024 | 198.03 | 201.00 | 197.20 | 198.27 | 198.27 | 2,500 |
| 19 July 2024 | 196.17 | 198.72 | 195.40 | 196.68 | 196.68 | 3,200 |
| 18 July 2024 | 200.00 | 200.57 | 195.11 | 195.11 | 195.11 | 16,400 |
| 17 July 2024 | 200.06 | 203.29 | 197.01 | 197.87 | 197.87 | 1,500 |
| 16 July 2024 | 202.73 | 204.94 | 200.66 | 200.66 | 200.66 | 1,000 |
| 15 July 2024 | 201.95 | 206.00 | 198.15 | 198.15 | 198.15 | 3,000 |
| 12 July 2024 | 203.12 | 206.09 | 201.89 | 203.59 | 203.59 | 7,800 |
| 11 July 2024 | 202.44 | 204.73 | 199.76 | 200.90 | 200.90 | 24,400 |
| 10 July 2024 | 202.13 | 203.76 | 198.66 | 201.21 | 201.21 | 900 |
| 09 July 2024 | 200.55 | 202.45 | 198.00 | 199.70 | 199.70 | 63,400 |
| 08 July 2024 | 204.11 | 205.61 | 200.90 | 201.39 | 201.39 | 3,400 |
| 05 July 2024 | 205.10 | 206.52 | 202.00 | 202.00 | 202.00 | 3,400 |
| 03 July 2024 | 201.00 | 202.82 | 199.51 | 202.30 | 202.30 | 49,000 |
| 02 July 2024 | 199.14 | 199.14 | 196.30 | 196.30 | 196.30 | 18,100 |
| 01 July 2024 | 201.71 | 201.71 | 196.95 | 199.37 | 199.37 | 3,700 |
| 28 June 2024 | 198.54 | 203.77 | 198.54 | 200.40 | 200.40 | 43,100 |
| 27 June 2024 | 199.00 | 201.00 | 199.00 | 199.44 | 199.44 | 20,300 |
| 26 June 2024 | 197.00 | 199.03 | 197.00 | 198.71 | 198.71 | 17,400 |
| 25 June 2024 | 192.00 | 195.70 | 192.00 | 194.31 | 194.31 | 57,300 |
| 24 June 2024 | 190.54 | 193.44 | 190.54 | 191.91 | 191.91 | 33,100 |
| 21 June 2024 | 191.40 | 194.22 | 191.11 | 191.88 | 191.88 | 31,300 |
| 20 June 2024 | 190.00 | 191.80 | 190.00 | 191.00 | 191.00 | 4,400 |
| 18 June 2024 | 188.00 | 189.30 | 187.52 | 187.62 | 187.62 | 2,200 |
| 17 June 2024 | 188.38 | 189.00 | 186.08 | 187.55 | 187.55 | 208,100 |
| 14 June 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 452,000 |
| 13 June 2024 | 193.15 | 194.11 | 190.21 | 190.21 | 190.21 | 45,000 |
| 12 June 2024 | 193.30 | 197.29 | 193.30 | 195.20 | 195.20 | 4,600 |
| 11 June 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 10,300 |
| 10 June 2024 | 186.93 | 190.20 | 186.93 | 189.99 | 189.99 | 3,100 |
| 07 June 2024 | 191.43 | 191.53 | 188.43 | 188.43 | 188.43 | 22,100 |
| 06 June 2024 | 192.76 | 193.72 | 191.87 | 191.89 | 191.89 | 2,100 |
| 05 June 2024 | 185.00 | 187.60 | 185.00 | 187.15 | 187.15 | 2,000 |
| 04 June 2024 | 185.00 | 185.00 | 182.08 | 184.39 | 184.39 | 17,800 |
| 03 June 2024 | 184.37 | 184.37 | 184.00 | 184.00 | 184.00 | 1,400 |
| 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 |
| *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.