Australia markets closed

SAP SE (SAPGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
194.00+3.00 (+1.57%)
At close: 03:05PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024191.40194.22191.11191.88191.8831,300
20 June 2024190.00191.80190.00191.00191.004,400
18 June 2024188.00189.30187.52187.62187.622,200
17 June 2024188.38189.00186.08187.55187.55208,100
14 June 2024188.65188.65188.65188.65188.65452,000
13 June 2024193.15194.11190.21190.21190.2145,000
12 June 2024193.30197.29193.30195.20195.204,600
11 June 2024189.99189.99189.99189.99189.9910,300
10 June 2024186.93190.20186.93189.99189.993,100
07 June 2024191.43191.53188.43188.43188.4322,100
06 June 2024192.76193.72191.87191.89191.892,100
05 June 2024185.00187.60185.00187.15187.152,000
04 June 2024185.00185.00182.08184.39184.3917,800
03 June 2024184.37184.37184.00184.00184.001,400
31 May 2024181.48181.48179.51180.48180.4810,500
30 May 2024190.50190.50190.50190.50190.50111,100
29 May 2024190.17191.40188.06190.50190.5043,800
28 May 2024195.00195.00190.64192.07192.075,500
24 May 2024193.74195.29192.52192.52192.5229,800
23 May 2024195.88196.93192.27195.98195.9848,000
22 May 2024192.76195.13192.76193.16193.161,900
21 May 2024195.02195.29191.54191.54191.54252,400
20 May 2024192.89196.00192.89194.61194.6160,300
17 May 2024192.25192.65190.61192.40192.40153,500
16 May 2024192.63192.63190.75190.75190.75344,500
16 May 20242.395 Dividend
15 May 2024189.50191.81189.50189.51187.111,400
14 May 2024188.06189.69187.50187.50185.132,100
13 May 2024190.70191.09189.60189.60187.204,800
10 May 2024189.70190.00189.70190.00187.6021,500
09 May 2024190.70191.58188.37190.32187.916,000
08 May 2024188.66190.00188.66190.00187.602,200
07 May 2024189.04189.04186.52186.52184.161,400
06 May 2024182.21185.00182.21184.10181.773,800
03 May 2024182.46183.50181.48183.50181.182,400
02 May 2024179.75181.19178.18178.18175.9320,800
01 May 2024176.96182.00176.96182.00179.701,200
30 Apr 2024182.11182.11182.11182.11179.81500
29 Apr 2024182.11182.11182.11182.11179.81900
26 Apr 2024186.33186.33186.00186.00183.652,700
25 Apr 2024180.18182.91179.65180.85178.564,300
24 Apr 2024188.22188.22185.27188.00185.626,400
23 Apr 2024185.95186.33183.93184.87182.533,200
22 Apr 2024175.46179.62175.08176.43174.201,900
19 Apr 2024176.73176.73174.23174.23172.0321,300
18 Apr 2024178.05181.10177.15181.10178.811,200
17 Apr 2024180.66180.66176.75176.75174.521,100
16 Apr 2024180.00182.09180.00180.90178.612,000
15 Apr 2024180.33181.93179.30180.35178.071,500
12 Apr 2024182.29182.29179.43182.09179.7915,900
11 Apr 2024182.71185.02182.71185.02182.683,900
10 Apr 2024184.18184.18182.53182.53180.22600
09 Apr 2024188.86188.86186.68186.68184.321,500
08 Apr 2024191.49192.97190.73192.97190.5320,700
05 Apr 2024191.08192.25191.08192.00189.571,600
04 Apr 2024193.38193.38192.75193.25190.811,300
03 Apr 2024191.96192.12190.20191.38188.963,100
02 Apr 2024191.88191.88191.00191.00188.5919,700
01 Apr 2024196.00196.75193.94196.75194.261,500
28 Mar 2024194.65195.96193.76195.96193.487,200
27 Mar 2024198.00199.00195.95195.95193.477,400
26 Mar 2024196.70198.05196.31196.36193.8815,600
25 Mar 2024194.25196.04194.25195.69193.226,600
22 Mar 2024194.02194.02194.02194.02191.571,100
21 Mar 2024192.00196.00192.00194.94192.4831,000
20 Mar 2024187.79190.00187.79190.00187.601,100
19 Mar 2024187.66187.98186.50186.50184.1413,400
18 Mar 2024187.48187.48187.48187.48185.1117,200
15 Mar 2024188.04188.04187.18187.48185.1112,100
14 Mar 2024190.35190.35189.40189.40187.013,200
13 Mar 2024191.53191.53190.42190.42188.01900
12 Mar 2024190.06193.56190.06192.68190.242,900
11 Mar 2024187.70189.72187.70188.91186.521,600
08 Mar 2024194.49194.66192.13192.33189.903,900
07 Mar 2024191.91195.00191.91195.00192.543,700
06 Mar 2024189.84191.05189.66190.58188.173,200
05 Mar 2024190.00190.60186.23186.23183.8815,000
04 Mar 2024190.00190.50189.25190.50188.095,100
01 Mar 2024186.52187.70185.79186.58184.2224,500
29 Feb 2024186.33187.80186.27187.22184.852,100
28 Feb 2024186.04186.65185.42185.71183.3611,600
27 Feb 2024188.00189.22187.73189.22186.8391,500
26 Feb 2024186.45188.00186.45188.00185.6220,200
23 Feb 2024182.43184.00182.43183.85181.5313,100
22 Feb 2024180.00181.50179.20180.30178.028,600
21 Feb 2024174.70175.80174.37175.00172.799,600
20 Feb 2024175.66176.61174.63174.63172.423,700
16 Feb 2024176.17177.40175.00175.25173.042,900
15 Feb 2024175.96177.79175.96176.35174.1260,700
14 Feb 2024174.62177.86174.62176.27174.0449,500
13 Feb 2024174.00174.89171.98174.04171.8478,700
12 Feb 2024178.48179.28178.48179.13176.872,000
09 Feb 2024181.36181.50179.24181.26178.9725,400
08 Feb 2024181.24181.24179.60179.60177.3342,600
07 Feb 2024178.74180.51178.74180.51178.2318,700
06 Feb 2024177.89179.32177.89178.50176.243,000
05 Feb 2024176.45177.10176.00177.10174.8633,200
02 Feb 2024176.50177.00175.76177.00174.764,000
01 Feb 2024173.50177.00173.25177.00174.766,900
31 Jan 2024174.50174.50174.38174.38172.182,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...