Australia markets closed

SAP SE (SAPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
81.55+1.73 (+2.17%)
At close: 03:58PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202281.6982.1080.6581.5581.5553,853
29 Sept 202280.4180.7078.7679.8279.8254,700
28 Sept 202278.3181.0078.2081.0081.0060,400
27 Sept 202279.4579.5877.5977.6377.633,700
26 Sept 202278.0080.9478.0078.2178.21300,900
23 Sept 202277.9080.0076.5478.6078.60109,600
22 Sept 202280.3083.1480.3081.1081.1037,500
21 Sept 202281.6482.0281.6482.0282.02102,500
20 Sept 202281.3884.6081.0682.4782.471,700
19 Sept 202281.4983.6681.4983.6183.613,500
16 Sept 202283.8083.8081.1482.0682.0637,400
15 Sept 202285.4186.2984.1284.1284.122,000
14 Sept 202284.3285.6584.3285.6585.651,900
13 Sept 202286.6686.6686.4686.5886.582,300
12 Sept 202287.2489.5687.1788.8088.8010,600
09 Sept 202287.0087.0086.4586.5086.505,700
08 Sept 202283.6386.0883.2586.0886.0837,800
07 Sept 202284.0284.0284.0284.0284.0260,600
06 Sept 202284.0585.6483.5683.8783.876,800
02 Sept 202285.4985.4983.4184.8684.8649,800
01 Sept 202283.0585.3681.9582.4482.4435,300
31 Aug 202284.7285.4584.3184.9284.926,100
30 Aug 202284.9285.3484.0084.1384.134,700
29 Aug 202285.4485.4484.3584.8684.864,200
26 Aug 202288.3588.3584.8084.8084.802,200
25 Aug 202287.9688.0486.2487.7687.762,400
24 Aug 202285.5187.0485.5187.0487.042,100
23 Aug 202287.1887.7187.1887.7187.711,200
22 Aug 202289.6089.8088.2288.2288.225,100
19 Aug 202291.7692.5491.5092.2492.243,500
18 Aug 202291.4592.7591.4592.0592.052,000
17 Aug 202294.2394.2392.5092.5092.501,600
16 Aug 202293.5193.5193.0193.0193.011,600
15 Aug 202295.0095.5893.9795.5895.586,600
12 Aug 202295.2795.6895.0195.0195.012,400
11 Aug 202296.8796.8795.1695.2195.215,200
10 Aug 202295.7396.5894.4094.4094.4032,300
09 Aug 202292.6093.3492.6093.3493.342,400
08 Aug 202295.0095.3093.8993.8993.895,200
05 Aug 202295.3095.3092.5093.5093.507,400
04 Aug 202295.0095.0093.9894.6694.6666,300
03 Aug 202291.0093.1491.0091.9891.982,700
02 Aug 202290.6291.9490.0890.5490.541,600
01 Aug 202293.0094.6892.8093.1593.156,700
29 July 202290.7593.3990.7591.9391.9339,800
28 July 202290.0791.6089.8990.6990.6983,900
27 July 202287.8190.5087.8190.5090.50103,900
26 July 202289.6092.0189.3590.0290.02103,600
25 July 202292.1394.7992.1293.4993.496,800
22 July 202294.1295.5593.3293.9893.98114,100
21 July 202286.8090.0186.8090.0190.01103,000
20 July 202292.0892.0890.9590.9590.952,200
19 July 202289.7692.0089.7690.4490.443,800
18 July 202289.7489.7488.0989.7089.707,800
15 July 202286.2088.1586.2087.3887.3810,700
14 July 202283.7285.4883.7284.7284.724,800
13 July 202284.6585.6084.6585.6085.602,800
12 July 202287.1887.7286.6286.6286.6248,500
11 July 202288.5289.2988.4488.4488.445,400
08 July 202289.7590.9989.6990.3290.324,100
07 July 202290.6490.6789.9090.2590.253,100
06 July 202289.1489.5888.9288.9588.952,400
05 July 202285.6288.6485.6287.5687.5610,000
01 July 202290.0790.6289.0189.2489.2411,300
30 June 202287.6090.7887.6089.6189.6131,100
29 June 202293.0594.3893.0593.6493.644,200
28 June 202295.8197.3895.7797.3897.384,800
27 June 202296.6498.7096.5998.3798.37168,800
24 June 202295.9398.0094.7096.2796.27105,500
23 June 202292.6094.4192.6093.2093.204,400
22 June 202292.4794.6092.4793.5793.573,900
21 June 202292.7494.9392.7493.2493.2445,500
17 June 202292.9794.6992.4092.7392.7376,100
16 June 202292.7892.8191.6092.5892.585,200
15 June 202291.0192.2091.0191.9391.9311,300
14 June 202290.3490.5389.9290.2590.25192,500
13 June 202289.0792.0089.0790.3490.3451,000
10 June 202296.2696.2693.4393.8993.892,200
09 June 202299.8399.8396.5696.5696.561,900
08 June 202298.7399.2798.7399.2699.261,300
07 June 2022100.35101.56100.35101.56101.564,000
06 June 2022102.00102.39100.48100.48100.486,200
03 June 2022100.95100.9599.0199.4599.453,400
02 June 202299.20102.4699.20100.25100.255,900
01 June 2022100.56100.5698.4098.5198.511,700
31 May 202299.95100.1098.41100.10100.105,600
27 May 2022100.05101.0099.97101.00101.005,400
26 May 202297.0098.0997.0097.7297.7246,900
25 May 202296.8396.8396.4496.5296.524,700
24 May 202299.0099.5898.1398.2898.2827,000
23 May 202299.1699.6598.5798.7298.7221,200
20 May 202293.9897.6593.6594.6594.65190,300
19 May 202293.0896.4693.0896.4696.464,700
19 May 20222.564 Dividend
18 May 202295.7396.3493.5693.5691.004,400
17 May 202298.1098.5996.1098.1495.453,900
16 May 202298.6298.6294.3795.0792.464,200
13 May 202299.1599.1597.6097.8895.207,200
12 May 202297.6797.6795.8395.8393.20158,000
11 May 202297.2397.7295.8995.8993.2648,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...