Australia markets closed

SAP SE (SAPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
188.00+3.13 (+1.69%)
At close: 01:47PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024188.22188.22185.27188.00188.006,400
23 Apr 2024185.95186.33183.93184.87184.873,200
22 Apr 2024175.46179.62175.08176.43176.431,900
19 Apr 2024176.73176.73174.23174.23174.2321,300
18 Apr 2024178.05181.10177.15181.10181.101,200
17 Apr 2024180.66180.66176.75176.75176.751,100
16 Apr 2024180.00182.09180.00180.90180.902,000
15 Apr 2024180.33181.93179.30180.35180.351,500
12 Apr 2024182.29182.29179.43182.09182.0915,900
11 Apr 2024182.71185.02182.71185.02185.023,900
10 Apr 2024184.18184.18182.53182.53182.53600
09 Apr 2024188.86188.86186.68186.68186.681,500
08 Apr 2024191.49192.97190.73192.97192.9720,700
05 Apr 2024191.08192.25191.08192.00192.001,600
04 Apr 2024193.38193.38192.75193.25193.251,300
03 Apr 2024191.96192.12190.20191.38191.383,100
02 Apr 2024191.88191.88191.00191.00191.0019,700
01 Apr 2024196.00196.75193.94196.75196.751,500
28 Mar 2024194.65195.96193.76195.96195.967,200
27 Mar 2024198.00199.00195.95195.95195.957,400
26 Mar 2024196.70198.05196.31196.36196.3615,600
25 Mar 2024194.25196.04194.25195.69195.696,600
22 Mar 2024194.02194.02194.02194.02194.021,100
21 Mar 2024192.00196.00192.00194.94194.9431,000
20 Mar 2024187.79190.00187.79190.00190.001,100
19 Mar 2024187.66187.98186.50186.50186.5013,400
18 Mar 2024187.48187.48187.48187.48187.4817,200
15 Mar 2024188.04188.04187.18187.48187.4812,100
14 Mar 2024190.35190.35189.40189.40189.403,200
13 Mar 2024191.53191.53190.42190.42190.42900
12 Mar 2024190.06193.56190.06192.68192.682,900
11 Mar 2024187.70189.72187.70188.91188.911,600
08 Mar 2024194.49194.66192.13192.33192.333,900
07 Mar 2024191.91195.00191.91195.00195.003,700
06 Mar 2024189.84191.05189.66190.58190.583,200
05 Mar 2024190.00190.60186.23186.23186.2315,000
04 Mar 2024190.00190.50189.25190.50190.505,100
01 Mar 2024186.52187.70185.79186.58186.5824,500
29 Feb 2024186.33187.80186.27187.22187.222,100
28 Feb 2024186.04186.65185.42185.71185.7111,600
27 Feb 2024188.00189.22187.73189.22189.2291,500
26 Feb 2024186.45188.00186.45188.00188.0020,200
23 Feb 2024182.43184.00182.43183.85183.8513,100
22 Feb 2024180.00181.50179.20180.30180.308,600
21 Feb 2024174.70175.80174.37175.00175.009,600
20 Feb 2024175.66176.61174.63174.63174.633,700
16 Feb 2024176.17177.40175.00175.25175.252,900
15 Feb 2024175.96177.79175.96176.35176.3560,700
14 Feb 2024174.62177.86174.62176.27176.2749,500
13 Feb 2024174.00174.89171.98174.04174.0478,700
12 Feb 2024178.48179.28178.48179.13179.132,000
09 Feb 2024181.36181.50179.24181.26181.2625,400
08 Feb 2024181.24181.24179.60179.60179.6042,600
07 Feb 2024178.74180.51178.74180.51180.5118,700
06 Feb 2024177.89179.32177.89178.50178.503,000
05 Feb 2024176.45177.10176.00177.10177.1033,200
02 Feb 2024176.50177.00175.76177.00177.004,000
01 Feb 2024173.50177.00173.25177.00177.006,900
31 Jan 2024174.50174.50174.38174.38174.382,400
30 Jan 2024175.80176.50174.39174.86174.866,000
29 Jan 2024173.97175.75173.00175.75175.759,500
26 Jan 2024174.16174.16171.66171.66171.664,200
25 Jan 2024175.81176.04172.20173.40173.4012,900
24 Jan 2024173.37176.48172.29173.76173.7632,300
23 Jan 2024161.00162.87160.80160.84160.8436,600
22 Jan 2024162.19163.45161.25161.25161.252,000
19 Jan 2024160.50163.22159.75162.94162.9417,400
18 Jan 2024158.58160.04157.50160.00160.005,500
17 Jan 2024156.32157.12154.50157.12157.124,100
16 Jan 2024155.71157.79154.50155.11155.112,400
12 Jan 2024158.00158.67157.68158.30158.302,100
11 Jan 2024156.50156.50154.00154.00154.002,500
10 Jan 2024155.00155.95153.00155.95155.952,900
09 Jan 2024150.10153.61150.10151.84151.841,600
08 Jan 2024152.00153.42151.51153.42153.422,400
05 Jan 2024150.00150.27148.75148.75148.751,200
04 Jan 2024149.15149.54147.25148.63148.63107,200
03 Jan 2024150.00150.29148.08148.08148.085,000
02 Jan 2024150.00151.25148.00149.01149.014,100
29 Dec 2023152.50154.60152.50153.50153.503,500
28 Dec 2023153.00154.16152.80154.16154.161,600
27 Dec 2023154.00155.69153.51153.66153.664,000
26 Dec 2023151.76153.40151.31153.33153.333,000
22 Dec 2023150.79153.28150.13151.49151.494,900
21 Dec 2023151.12151.15149.99149.99149.993,600
20 Dec 2023152.40152.40151.12151.12151.123,000
19 Dec 2023154.38156.38153.68154.00154.0010,700
18 Dec 2023155.30155.30153.77153.77153.771,000
15 Dec 2023153.75154.50153.00153.90153.901,700
14 Dec 2023155.71156.36155.13155.24155.2466,700
13 Dec 2023159.67159.67156.61158.25158.255,400
12 Dec 2023158.81158.81156.81157.13157.1310,800
11 Dec 2023156.20158.52156.20158.11158.11237,900
08 Dec 2023158.44159.85158.44158.67158.6795,900
07 Dec 2023157.78159.56157.35159.00159.00100,600
06 Dec 2023158.35159.00157.81158.40158.4030,400
05 Dec 2023158.41159.00156.50159.00159.006,200
04 Dec 2023158.50159.00156.37156.98156.9813,000
01 Dec 2023156.64160.00155.11160.00160.007,500
30 Nov 2023158.40159.33156.73156.73156.7334,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...