SAPGF - SAP SE

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 2023131.07131.57130.53131.22131.223,100
02 June 2023131.62133.50131.62132.70132.704,900
01 June 2023131.35131.73131.10131.73131.735,200
31 May 2023129.42129.87129.42129.86129.862,400
30 May 2023130.30130.30129.61129.61129.611,200
26 May 2023130.85131.00130.25130.60130.601,800
25 May 2023128.50130.00128.50129.00129.001,100
24 May 2023129.25129.25128.79128.79128.79800
23 May 2023130.93130.93130.04130.04130.0487,800
22 May 2023132.00133.51132.00133.51133.512,000
19 May 2023134.00135.00133.70134.26134.267,400
18 May 2023129.25134.00129.25134.00134.0082,100
17 May 2023132.01132.25130.75131.24131.241,300
16 May 2023129.90133.77129.90131.88131.88103,900
15 May 2023131.00131.02130.81130.81130.8151,000
12 May 2023132.56132.56131.25131.25131.25900
12 May 20232.239 Dividend
11 May 2023133.95133.95132.58133.74131.502,700
10 May 2023134.55135.00133.45133.45131.221,400
09 May 2023133.27133.27133.27133.27131.04600
08 May 2023135.00135.36133.25133.25131.023,500
05 May 2023134.50135.60133.85134.33132.083,200
04 May 2023132.75134.50132.75134.20131.951,800
03 May 2023135.00136.70135.00136.00133.7284,900
02 May 2023135.00135.00132.28133.77131.53191,800
01 May 2023133.65134.82133.65133.65131.412,600
28 Apr 2023134.50135.25134.50134.51132.26103,600
27 Apr 2023135.25136.38135.00136.38134.10245,800
26 Apr 2023134.99134.99132.75132.75130.531,600
25 Apr 2023133.00135.00133.00134.00131.765,500
24 Apr 2023131.85133.17131.85133.17130.9423,000
21 Apr 2023131.00134.12131.00134.12131.87116,100
20 Apr 2023125.51127.34125.51126.89124.771,800
19 Apr 2023126.57127.00124.96125.59123.49251,200
18 Apr 2023126.26127.10126.26127.10124.97340,400
17 Apr 2023125.46125.79124.25124.25122.172,600
14 Apr 2023126.33127.00124.72127.00124.87296,700
13 Apr 2023125.95125.95125.95125.95123.84245,700
12 Apr 2023127.70128.20126.51128.20126.05168,800
11 Apr 2023126.00126.38125.00126.16124.052,000
10 Apr 2023122.85127.15122.85127.15125.0251,000
06 Apr 2023125.85125.85125.85125.85123.74413,100
05 Apr 2023127.68128.23126.00126.45124.331,500
04 Apr 2023127.00128.19126.00126.50124.3815,300
03 Apr 2023125.36126.15125.36126.15124.041,700
31 Mar 2023126.00126.23124.75124.75122.662,500
30 Mar 2023124.00126.20124.00124.61122.5217,300
29 Mar 2023123.50124.00122.50123.50121.4387,200
28 Mar 2023123.00123.00120.76120.76118.74103,300
27 Mar 2023122.35123.73122.35123.00120.941,000
24 Mar 2023122.60122.75122.60122.75120.69900
23 Mar 2023122.50125.06122.50122.72120.674,900
22 Mar 2023123.00124.00122.00122.00119.9613,700
21 Mar 2023121.00123.00120.75123.00120.9475,200
20 Mar 2023121.00121.20119.26120.88118.865,200
17 Mar 2023120.00120.00117.63117.63115.6647,300
16 Mar 2023118.00120.17116.81120.00117.9918,700
15 Mar 2023114.80114.80114.80114.80112.88700
14 Mar 2023117.00119.06116.00118.00116.0212,000
13 Mar 2023116.07116.07112.50114.20112.2933,700
10 Mar 2023117.00117.00115.50115.50113.5743,300
09 Mar 2023116.80117.13116.80117.13115.1719,500
08 Mar 2023116.29116.56115.93116.56114.61101,300
07 Mar 2023117.06117.06116.68116.68114.7321,700
06 Mar 2023119.74120.00118.10119.66117.665,300
03 Mar 2023115.00116.70114.75114.95113.035,800
02 Mar 2023113.55114.08112.70113.63111.734,800
01 Mar 2023113.41113.41112.92112.92111.0315,600
28 Feb 2023112.75114.00112.75113.13111.241,200
27 Feb 2023114.75114.75114.00114.00112.091,300
24 Feb 2023113.12114.05112.75112.75110.8681,900
23 Feb 2023114.35118.20113.50113.50111.605,700
22 Feb 2023114.60114.60114.60114.60112.6840,900
21 Feb 2023114.50114.50114.25114.25112.342,700
17 Feb 2023117.69117.69116.45117.00115.042,700
16 Feb 2023118.20118.40117.10117.50115.532,100
15 Feb 2023116.50119.35116.50119.16117.173,000
14 Feb 2023116.50119.00116.50117.61115.644,300
13 Feb 2023117.25117.25116.95116.95114.991,000
10 Feb 2023117.45119.08115.50117.24115.28282,700
09 Feb 2023120.00120.00119.25119.55117.553,100
08 Feb 2023118.00118.00118.00118.00116.02354,000
07 Feb 2023119.20119.70118.60119.70117.704,300
06 Feb 2023117.95120.00117.95118.91116.922,500
03 Feb 2023121.05121.05119.25120.28118.272,900
02 Feb 2023120.79123.00120.79122.11120.0774,300
01 Feb 2023118.80121.00117.70121.00118.9727,000
31 Jan 2023116.00118.12115.75117.96115.99513,300
30 Jan 2023115.25117.00114.70114.80112.88408,100
27 Jan 2023111.25113.70111.25113.51111.613,900
26 Jan 2023111.50115.05111.50112.70110.8153,700
25 Jan 2023115.13116.00114.00116.00114.065,000
24 Jan 2023116.60116.60115.38115.38113.451,300
23 Jan 2023116.30116.75116.01116.44114.4935,800
20 Jan 2023115.86116.26115.00116.26114.317,100
19 Jan 2023115.13116.75115.13116.75114.802,300
18 Jan 2023117.80117.80116.36116.77114.822,200
17 Jan 2023115.00117.19114.75116.11114.176,000
13 Jan 2023116.61116.82116.61116.82114.8638,700
12 Jan 2023115.00116.61114.31116.01114.072,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...