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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	81.69	82.10	80.65	81.55	81.55	53,853
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
08 Sept 2022	83.63	86.08	83.25	86.08	86.08	37,800
07 Sept 2022	84.02	84.02	84.02	84.02	84.02	60,600
06 Sept 2022	84.05	85.64	83.56	83.87	83.87	6,800
02 Sept 2022	85.49	85.49	83.41	84.86	84.86	49,800
01 Sept 2022	83.05	85.36	81.95	82.44	82.44	35,300
31 Aug 2022	84.72	85.45	84.31	84.92	84.92	6,100
30 Aug 2022	84.92	85.34	84.00	84.13	84.13	4,700
29 Aug 2022	85.44	85.44	84.35	84.86	84.86	4,200
26 Aug 2022	88.35	88.35	84.80	84.80	84.80	2,200
25 Aug 2022	87.96	88.04	86.24	87.76	87.76	2,400
24 Aug 2022	85.51	87.04	85.51	87.04	87.04	2,100
23 Aug 2022	87.18	87.71	87.18	87.71	87.71	1,200
22 Aug 2022	89.60	89.80	88.22	88.22	88.22	5,100
19 Aug 2022	91.76	92.54	91.50	92.24	92.24	3,500
18 Aug 2022	91.45	92.75	91.45	92.05	92.05	2,000
17 Aug 2022	94.23	94.23	92.50	92.50	92.50	1,600
16 Aug 2022	93.51	93.51	93.01	93.01	93.01	1,600
15 Aug 2022	95.00	95.58	93.97	95.58	95.58	6,600
12 Aug 2022	95.27	95.68	95.01	95.01	95.01	2,400
11 Aug 2022	96.87	96.87	95.16	95.21	95.21	5,200
10 Aug 2022	95.73	96.58	94.40	94.40	94.40	32,300
09 Aug 2022	92.60	93.34	92.60	93.34	93.34	2,400
08 Aug 2022	95.00	95.30	93.89	93.89	93.89	5,200
05 Aug 2022	95.30	95.30	92.50	93.50	93.50	7,400
04 Aug 2022	95.00	95.00	93.98	94.66	94.66	66,300
03 Aug 2022	91.00	93.14	91.00	91.98	91.98	2,700
02 Aug 2022	90.62	91.94	90.08	90.54	90.54	1,600
01 Aug 2022	93.00	94.68	92.80	93.15	93.15	6,700
29 July 2022	90.75	93.39	90.75	91.93	91.93	39,800
28 July 2022	90.07	91.60	89.89	90.69	90.69	83,900
27 July 2022	87.81	90.50	87.81	90.50	90.50	103,900
26 July 2022	89.60	92.01	89.35	90.02	90.02	103,600
25 July 2022	92.13	94.79	92.12	93.49	93.49	6,800
22 July 2022	94.12	95.55	93.32	93.98	93.98	114,100
21 July 2022	86.80	90.01	86.80	90.01	90.01	103,000
20 July 2022	92.08	92.08	90.95	90.95	90.95	2,200
19 July 2022	89.76	92.00	89.76	90.44	90.44	3,800
18 July 2022	89.74	89.74	88.09	89.70	89.70	7,800
15 July 2022	86.20	88.15	86.20	87.38	87.38	10,700
14 July 2022	83.72	85.48	83.72	84.72	84.72	4,800
13 July 2022	84.65	85.60	84.65	85.60	85.60	2,800
12 July 2022	87.18	87.72	86.62	86.62	86.62	48,500
11 July 2022	88.52	89.29	88.44	88.44	88.44	5,400
08 July 2022	89.75	90.99	89.69	90.32	90.32	4,100
07 July 2022	90.64	90.67	89.90	90.25	90.25	3,100
06 July 2022	89.14	89.58	88.92	88.95	88.95	2,400
05 July 2022	85.62	88.64	85.62	87.56	87.56	10,000
01 July 2022	90.07	90.62	89.01	89.24	89.24	11,300
30 June 2022	87.60	90.78	87.60	89.61	89.61	31,100
29 June 2022	93.05	94.38	93.05	93.64	93.64	4,200
28 June 2022	95.81	97.38	95.77	97.38	97.38	4,800
27 June 2022	96.64	98.70	96.59	98.37	98.37	168,800
24 June 2022	95.93	98.00	94.70	96.27	96.27	105,500
23 June 2022	92.60	94.41	92.60	93.20	93.20	4,400
22 June 2022	92.47	94.60	92.47	93.57	93.57	3,900
21 June 2022	92.74	94.93	92.74	93.24	93.24	45,500
17 June 2022	92.97	94.69	92.40	92.73	92.73	76,100
16 June 2022	92.78	92.81	91.60	92.58	92.58	5,200
15 June 2022	91.01	92.20	91.01	91.93	91.93	11,300
14 June 2022	90.34	90.53	89.92	90.25	90.25	192,500
13 June 2022	89.07	92.00	89.07	90.34	90.34	51,000
10 June 2022	96.26	96.26	93.43	93.89	93.89	2,200
09 June 2022	99.83	99.83	96.56	96.56	96.56	1,900
08 June 2022	98.73	99.27	98.73	99.26	99.26	1,300
07 June 2022	100.35	101.56	100.35	101.56	101.56	4,000
06 June 2022	102.00	102.39	100.48	100.48	100.48	6,200
03 June 2022	100.95	100.95	99.01	99.45	99.45	3,400
02 June 2022	99.20	102.46	99.20	100.25	100.25	5,900
01 June 2022	100.56	100.56	98.40	98.51	98.51	1,700
31 May 2022	99.95	100.10	98.41	100.10	100.10	5,600
27 May 2022	100.05	101.00	99.97	101.00	101.00	5,400
26 May 2022	97.00	98.09	97.00	97.72	97.72	46,900
25 May 2022	96.83	96.83	96.44	96.52	96.52	4,700
24 May 2022	99.00	99.58	98.13	98.28	98.28	27,000
23 May 2022	99.16	99.65	98.57	98.72	98.72	21,200
20 May 2022	93.98	97.65	93.65	94.65	94.65	190,300
19 May 2022	93.08	96.46	93.08	96.46	96.46	4,700
19 May 2022	2.564 Dividend
18 May 2022	95.73	96.34	93.56	93.56	91.00	4,400
17 May 2022	98.10	98.59	96.10	98.14	95.45	3,900
16 May 2022	98.62	98.62	94.37	95.07	92.46	4,200
13 May 2022	99.15	99.15	97.60	97.88	95.20	7,200
12 May 2022	97.67	97.67	95.83	95.83	93.20	158,000
11 May 2022	97.23	97.72	95.89	95.89	93.26	48,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,290.75-279.83(-0.92%)

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

SAP SE (SAPGF)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,290.75
-279.83(-0.92%)