News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

SAP SE (SAPGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

121.00

+3.04

(+2.58%)

At close: 03:45PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	118.80	121.00	117.70	121.00	121.00	26,985
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
04 Nov 2022	94.35	96.15	94.02	94.02	94.02	204,200
03 Nov 2022	92.53	94.35	92.26	92.26	92.26	221,800
02 Nov 2022	95.64	96.23	94.74	94.74	94.74	403,900
01 Nov 2022	96.08	98.12	95.90	95.90	95.90	1,300
31 Oct 2022	94.70	97.41	94.70	95.52	95.52	58,000
28 Oct 2022	95.26	97.97	95.26	97.20	97.20	7,900
27 Oct 2022	96.84	98.85	95.84	96.43	96.43	164,100
26 Oct 2022	95.61	99.00	95.61	98.12	98.12	240,500
25 Oct 2022	95.00	97.57	95.00	96.40	96.40	5,000
24 Oct 2022	91.83	91.83	89.81	91.00	91.00	12,700
21 Oct 2022	88.17	89.42	87.40	87.40	87.40	3,500
20 Oct 2022	86.59	87.90	85.91	86.77	86.77	5,400
19 Oct 2022	86.87	88.50	86.83	86.83	86.83	3,900
18 Oct 2022	89.05	90.15	88.40	88.63	88.63	2,000
17 Oct 2022	87.00	87.00	85.42	85.79	85.79	3,500
14 Oct 2022	86.06	87.29	84.30	84.86	84.86	4,600
13 Oct 2022	78.45	84.69	78.45	83.90	83.90	5,800
12 Oct 2022	83.00	83.54	82.02	82.02	82.02	3,800
11 Oct 2022	82.68	84.10	82.68	82.72	82.72	4,600
10 Oct 2022	82.27	84.08	81.36	84.08	84.08	5,600
07 Oct 2022	84.74	85.44	84.66	84.66	84.66	5,700
06 Oct 2022	85.81	87.11	85.81	85.96	85.96	404,500
05 Oct 2022	85.51	86.68	85.41	86.68	86.68	33,000
04 Oct 2022	87.00	88.00	85.28	87.59	87.59	122,600
03 Oct 2022	83.27	84.00	82.90	84.00	84.00	159,300
30 Sept 2022	81.69	82.10	80.65	81.55	81.55	53,900
29 Sept 2022	80.41	80.70	78.76	79.82	79.82	54,700
28 Sept 2022	78.31	81.00	78.20	81.00	81.00	60,400
27 Sept 2022	79.45	79.58	77.59	77.63	77.63	3,700
26 Sept 2022	78.00	80.94	78.00	78.21	78.21	300,900
23 Sept 2022	77.90	80.00	76.54	78.60	78.60	109,600
22 Sept 2022	80.30	83.14	80.30	81.10	81.10	37,500
21 Sept 2022	81.64	82.02	81.64	82.02	82.02	102,500
20 Sept 2022	81.38	84.60	81.06	82.47	82.47	1,700
19 Sept 2022	81.49	83.66	81.49	83.61	83.61	3,500
16 Sept 2022	83.80	83.80	81.14	82.06	82.06	37,400
15 Sept 2022	85.41	86.29	84.12	84.12	84.12	2,000
14 Sept 2022	84.32	85.65	84.32	85.65	85.65	1,900
13 Sept 2022	86.66	86.66	86.46	86.58	86.58	2,300
12 Sept 2022	87.24	89.56	87.17	88.80	88.80	10,600
09 Sept 2022	87.00	87.00	86.45	86.50	86.50	5,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.90+30.20(+0.39%)

ASX 2007,524.50+22.80(+0.30%)

AUD/USD0.7142+0.0007(+0.09%)

OIL77.02+0.61(+0.80%)

GOLD1,968.70+25.90(+1.33%)

BTC-AUD33,573.71+996.85(+3.06%)

News that makes you smarter and richer... For free.

SAP SE (SAPGF)

ALL ORDS
7,739.90
+30.20(+0.39%)

ASX 200
7,524.50
+22.80(+0.30%)

AUD/USD
0.7142
+0.0007(+0.09%)

OIL
77.02
+0.61(+0.80%)

GOLD
1,968.70
+25.90(+1.33%)

BTC-AUD
33,573.71
+996.85(+3.06%)