NYSE - Delayed Quote USD

SAP SE (SAP)

188.07 +0.06 (+0.03%)
At close: April 24 at 4:00 PM EDT
189.39 +1.32 (+0.70%)
After hours: April 24 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 188.53 189.27 186.61 188.07 188.07 1,188,900
Apr 23, 2024 184.83 188.25 184.82 188.01 188.01 1,649,200
Apr 22, 2024 176.59 178.99 176.14 178.18 178.18 1,062,900
Apr 19, 2024 178.21 178.63 175.08 175.77 175.77 954,100
Apr 18, 2024 179.91 180.83 178.08 178.64 178.64 1,502,900
Apr 17, 2024 181.76 181.76 179.23 179.94 179.94 489,600
Apr 16, 2024 181.50 182.34 180.13 180.56 180.56 799,400
Apr 15, 2024 184.17 184.45 180.20 180.23 180.23 529,700
Apr 12, 2024 181.59 182.75 180.57 180.78 180.78 987,000
Apr 11, 2024 183.98 185.97 181.99 185.67 185.67 1,037,200
Apr 10, 2024 184.88 185.83 183.50 184.22 184.22 682,400
Apr 9, 2024 189.80 190.13 186.71 187.89 187.89 995,400
Apr 8, 2024 192.78 193.46 191.59 191.63 191.63 519,600
Apr 5, 2024 191.41 193.23 190.95 191.82 191.82 639,300
Apr 4, 2024 193.22 194.02 191.03 191.03 191.03 1,249,400
Apr 3, 2024 190.96 193.58 190.87 193.24 193.24 870,000
Apr 2, 2024 192.33 192.55 190.33 192.12 192.12 644,900
Apr 1, 2024 196.37 197.02 195.38 196.03 196.03 554,200
Mar 28, 2024 195.49 196.30 194.50 195.03 195.03 376,200
Mar 27, 2024 199.20 199.29 196.28 197.09 197.09 852,700
Mar 26, 2024 197.68 198.56 196.58 196.66 196.66 556,900
Mar 25, 2024 195.15 196.24 194.78 195.28 195.28 419,500
Mar 22, 2024 194.52 195.95 193.72 195.35 195.35 533,300
Mar 21, 2024 192.40 196.61 192.07 194.81 194.81 617,700
Mar 20, 2024 188.77 190.54 188.05 190.38 190.38 412,400
Mar 19, 2024 187.68 188.75 187.10 188.71 188.71 442,600
Mar 18, 2024 188.60 189.04 186.57 186.77 186.77 684,500
Mar 15, 2024 188.72 188.85 187.20 188.31 188.31 756,500
Mar 14, 2024 191.96 192.52 189.50 190.45 190.45 659,000
Mar 13, 2024 192.88 193.03 191.35 192.51 192.51 676,500
Mar 12, 2024 191.30 193.93 190.67 193.83 193.83 668,200
Mar 11, 2024 188.52 190.10 188.37 189.83 189.83 1,213,400
Mar 8, 2024 194.25 194.82 192.39 192.99 192.99 646,800
Mar 7, 2024 193.25 195.99 193.12 195.57 195.57 961,400
Mar 6, 2024 190.20 191.78 189.96 190.68 190.68 599,600
Mar 5, 2024 191.23 191.34 186.59 187.46 187.46 816,100
Mar 4, 2024 189.36 191.33 189.18 190.82 190.82 659,300
Mar 1, 2024 187.03 188.57 186.81 188.53 188.53 641,300
Feb 29, 2024 187.34 188.20 186.13 187.87 187.87 591,700
Feb 28, 2024 186.99 187.09 186.09 186.67 186.67 533,600
Feb 27, 2024 188.44 189.83 188.05 189.17 189.17 786,900
Feb 26, 2024 187.84 188.14 187.29 187.51 187.51 612,000
Feb 23, 2024 183.50 184.46 183.18 184.22 184.22 731,200
Feb 22, 2024 180.33 181.70 180.21 181.69 181.69 573,300
Feb 21, 2024 175.36 176.05 174.88 175.92 175.92 494,700
Feb 20, 2024 177.08 177.62 175.71 176.60 176.60 471,800
Feb 16, 2024 176.62 178.09 175.96 176.91 176.91 456,600
Feb 15, 2024 177.26 177.63 176.37 177.60 177.60 581,100
Feb 14, 2024 175.87 177.51 175.83 177.47 177.47 583,600
Feb 13, 2024 173.25 174.60 173.09 173.98 173.98 1,023,600
Feb 12, 2024 179.89 180.83 179.09 179.39 179.39 607,300
Feb 9, 2024 181.66 181.94 180.85 181.55 181.55 446,900
Feb 8, 2024 180.50 181.18 180.26 181.16 181.16 558,000
Feb 7, 2024 180.07 181.57 179.94 181.18 181.18 619,900
Feb 6, 2024 179.17 179.43 178.05 178.79 178.79 602,300
Feb 5, 2024 176.28 177.49 175.84 177.04 177.04 661,000
Feb 2, 2024 176.50 177.55 175.65 177.06 177.06 851,500
Feb 1, 2024 175.11 177.32 174.95 177.22 177.22 601,600
Jan 31, 2024 175.64 176.08 173.05 173.10 173.10 685,900
Jan 30, 2024 176.40 176.60 175.25 175.73 175.73 631,600
Jan 29, 2024 174.16 176.45 173.94 176.34 176.34 642,000
Jan 26, 2024 173.31 174.12 173.05 173.68 173.68 1,070,500
Jan 25, 2024 175.95 175.97 172.33 173.44 173.44 1,773,700
Jan 24, 2024 174.55 176.39 173.26 174.61 174.61 2,737,500
Jan 23, 2024 161.19 163.39 161.07 163.38 163.38 1,157,100
Jan 22, 2024 162.88 163.73 162.69 163.21 163.21 762,700
Jan 19, 2024 161.18 163.72 161.13 163.45 163.45 763,800
Jan 18, 2024 159.01 160.53 158.94 160.43 160.43 967,100
Jan 17, 2024 156.82 157.91 155.82 157.78 157.78 615,700
Jan 16, 2024 156.78 157.45 156.28 156.82 156.82 523,800
Jan 12, 2024 157.98 158.93 157.67 158.54 158.54 603,900
Jan 11, 2024 156.65 157.26 154.96 156.51 156.51 484,700
Jan 10, 2024 154.84 156.26 154.24 155.84 155.84 961,800
Jan 9, 2024 151.16 152.45 151.16 152.15 152.15 466,600
Jan 8, 2024 151.43 152.69 151.36 152.56 152.56 606,100
Jan 5, 2024 149.47 151.09 149.45 149.85 149.85 576,300
Jan 4, 2024 149.54 149.75 148.38 148.52 148.52 905,700
Jan 3, 2024 150.00 150.47 149.43 149.79 149.79 945,400
Jan 2, 2024 151.17 151.28 149.73 150.21 150.21 918,400
Dec 29, 2023 154.00 155.06 154.00 154.59 154.59 432,200
Dec 28, 2023 155.14 155.56 154.33 154.33 154.33 1,295,500
Dec 27, 2023 154.86 156.00 154.82 155.90 155.90 911,600
Dec 26, 2023 152.52 153.44 152.52 153.18 153.18 279,700
Dec 22, 2023 152.03 152.89 151.87 152.70 152.70 448,400
Dec 21, 2023 151.32 152.21 150.84 152.18 152.18 759,400
Dec 20, 2023 153.45 153.66 150.88 151.14 151.14 901,900
Dec 19, 2023 155.08 155.51 151.00 155.08 155.08 1,018,600
Dec 18, 2023 154.48 155.13 153.65 154.90 154.90 933,300
Dec 15, 2023 154.40 154.77 153.20 153.50 153.50 1,251,200
Dec 14, 2023 156.68 157.15 155.13 156.01 156.01 1,090,300
Dec 13, 2023 158.48 159.84 157.44 159.77 159.77 859,800
Dec 12, 2023 157.79 159.18 157.79 158.26 158.26 736,400
Dec 11, 2023 156.51 159.18 156.51 159.13 159.13 1,078,700
Dec 8, 2023 158.35 160.23 158.24 160.16 160.16 685,400
Dec 7, 2023 158.58 159.47 158.29 159.34 159.34 635,000
Dec 6, 2023 159.83 159.94 158.06 158.10 158.10 588,900
Dec 5, 2023 158.46 159.44 158.26 159.36 159.36 566,900
Dec 4, 2023 158.77 159.50 157.90 159.27 159.27 670,300
Dec 1, 2023 158.39 160.35 158.15 160.09 160.09 810,900
Nov 30, 2023 159.15 159.37 157.97 159.12 159.12 920,400
Nov 29, 2023 158.28 159.08 158.05 158.63 158.63 584,500
Nov 28, 2023 155.50 156.72 155.37 156.30 156.30 583,900
Nov 27, 2023 154.56 155.31 154.44 154.94 154.94 719,900
Nov 24, 2023 154.27 154.53 153.90 154.19 154.19 276,100
Nov 22, 2023 154.31 154.48 153.01 153.16 153.16 1,184,100
Nov 21, 2023 153.10 153.56 152.23 152.50 152.50 697,800
Nov 20, 2023 152.54 153.48 152.48 153.30 153.30 750,700
Nov 17, 2023 149.30 150.09 148.94 149.95 149.95 439,900
Nov 16, 2023 148.68 149.66 148.10 148.59 148.59 835,400
Nov 15, 2023 148.16 149.14 147.60 148.52 148.52 902,600
Nov 14, 2023 148.09 148.25 146.99 147.66 147.66 693,700
Nov 13, 2023 143.90 145.10 143.72 145.03 145.03 400,200
Nov 10, 2023 143.31 145.15 143.01 145.10 145.10 609,300
Nov 9, 2023 143.05 144.32 142.39 142.45 142.45 711,500
Nov 8, 2023 141.71 142.64 141.71 142.17 142.17 662,700
Nov 7, 2023 140.09 141.47 139.76 140.66 140.66 461,700
Nov 6, 2023 138.44 138.79 137.77 138.55 138.55 488,800
Nov 3, 2023 138.74 139.44 138.14 138.98 138.98 764,900
Nov 2, 2023 138.87 139.18 137.98 138.58 138.58 712,000
Nov 1, 2023 134.24 136.09 134.18 136.08 136.08 618,100
Oct 31, 2023 133.84 134.42 133.46 134.00 134.00 758,500
Oct 30, 2023 132.77 134.09 132.33 133.65 133.65 878,400
Oct 27, 2023 132.57 132.96 131.03 131.39 131.39 690,400
Oct 26, 2023 131.95 132.43 130.63 131.22 131.22 1,082,900
Oct 25, 2023 132.49 132.89 130.68 130.71 130.71 840,700
Oct 24, 2023 132.97 133.82 132.59 133.67 133.67 675,700
Oct 23, 2023 131.15 132.83 130.08 132.20 132.20 732,600
Oct 20, 2023 132.67 132.99 130.65 130.70 130.70 1,356,000
Oct 19, 2023 134.42 135.80 133.14 133.38 133.38 2,078,600
Oct 18, 2023 128.23 129.12 127.30 127.61 127.61 1,782,900
Oct 17, 2023 128.80 131.03 128.43 130.49 130.49 1,112,800
Oct 16, 2023 129.30 130.87 128.98 130.70 130.70 1,988,400
Oct 13, 2023 130.70 130.80 127.80 128.79 128.79 1,352,400
Oct 12, 2023 132.54 133.18 131.27 131.66 131.66 1,034,000
Oct 11, 2023 131.70 132.57 131.47 132.39 132.39 995,200
Oct 10, 2023 131.03 131.77 130.57 131.20 131.20 1,052,600
Oct 9, 2023 129.00 129.94 128.41 129.91 129.91 1,507,600
Oct 6, 2023 128.73 131.47 128.15 130.92 130.92 1,055,100
Oct 5, 2023 128.83 129.59 128.10 129.56 129.56 816,900
Oct 4, 2023 128.75 129.44 127.49 128.93 128.93 529,100
Oct 3, 2023 128.38 128.83 127.34 127.94 127.94 654,800
Oct 2, 2023 129.24 129.59 127.84 128.56 128.56 651,500
Sep 29, 2023 131.12 131.23 128.89 129.32 129.32 855,300
Sep 28, 2023 127.20 128.84 126.75 127.95 127.95 1,486,200
Sep 27, 2023 128.27 128.51 126.87 127.68 127.68 739,800
Sep 26, 2023 128.86 129.84 126.93 127.18 127.18 1,159,900
Sep 25, 2023 131.70 132.14 131.22 131.95 131.95 576,000
Sep 22, 2023 132.26 133.49 131.99 132.65 132.65 746,600
Sep 21, 2023 132.94 133.46 131.06 131.16 131.16 1,481,800
Sep 20, 2023 134.39 135.05 133.53 133.53 133.53 632,100
Sep 19, 2023 134.52 135.12 133.94 134.70 134.70 652,400
Sep 18, 2023 134.42 135.69 134.42 135.24 135.24 536,200
Sep 15, 2023 135.75 136.25 135.01 135.24 135.24 770,400
Sep 14, 2023 135.63 136.27 135.02 135.99 135.99 785,300
Sep 13, 2023 135.60 136.26 134.93 135.75 135.75 590,400
Sep 12, 2023 135.15 136.30 135.02 135.25 135.25 975,500
Sep 11, 2023 139.12 139.23 138.03 139.17 139.17 678,600
Sep 8, 2023 140.29 141.38 140.29 140.46 140.46 574,100
Sep 7, 2023 139.34 140.10 138.81 139.95 139.95 623,900
Sep 6, 2023 138.29 138.80 137.65 138.74 138.74 550,000
Sep 5, 2023 137.81 138.13 137.13 137.67 137.67 443,300
Sep 1, 2023 140.52 140.62 137.86 138.19 138.19 533,700
Aug 31, 2023 140.69 141.34 139.48 139.69 139.69 557,200
Aug 30, 2023 140.18 141.18 140.18 140.64 140.64 374,300
Aug 29, 2023 137.55 140.14 137.55 140.05 140.05 403,100
Aug 28, 2023 137.94 138.72 137.56 138.34 138.34 556,700
Aug 25, 2023 136.91 137.98 135.39 137.46 137.46 793,300
Aug 24, 2023 138.82 138.86 135.46 135.58 135.58 837,000
Aug 23, 2023 138.48 140.55 138.48 140.14 140.14 680,700
Aug 22, 2023 138.84 138.98 138.03 138.47 138.47 629,600
Aug 21, 2023 136.09 136.96 135.52 136.71 136.71 562,900
Aug 18, 2023 133.98 135.66 133.64 135.36 135.36 1,050,800
Aug 17, 2023 136.48 136.69 134.14 134.34 134.34 1,063,300
Aug 16, 2023 138.32 139.09 137.34 137.42 137.42 710,800
Aug 15, 2023 138.08 138.60 137.41 137.69 137.69 808,600
Aug 14, 2023 137.77 139.00 137.57 138.95 138.95 662,800
Aug 11, 2023 136.97 137.73 136.57 137.65 137.65 1,340,100
Aug 10, 2023 137.97 139.51 137.55 137.89 137.89 1,222,300
Aug 9, 2023 134.74 136.22 134.55 135.52 135.52 1,402,900
Aug 8, 2023 133.55 134.80 133.18 134.63 134.63 1,218,500
Aug 7, 2023 135.52 135.87 134.47 135.80 135.80 594,800
Aug 4, 2023 133.05 134.51 132.51 132.96 132.96 645,600
Aug 3, 2023 132.21 132.78 131.91 132.20 132.20 463,400
Aug 2, 2023 135.17 135.18 132.79 133.21 133.21 829,500
Aug 1, 2023 136.32 136.69 135.72 136.39 136.39 807,400
Jul 31, 2023 137.27 137.70 136.30 136.35 136.35 828,500
Jul 28, 2023 135.83 136.84 135.40 136.81 136.81 1,022,900
Jul 27, 2023 135.44 136.26 133.98 134.07 134.07 909,800
Jul 26, 2023 131.45 132.59 131.11 132.34 132.34 841,000
Jul 25, 2023 132.11 133.02 131.83 132.61 132.61 996,700
Jul 24, 2023 133.52 133.56 132.23 132.39 132.39 1,096,400
Jul 21, 2023 135.75 136.14 133.82 134.02 134.02 1,909,500
Jul 20, 2023 140.86 141.51 133.04 133.93 133.93 2,770,100
Jul 19, 2023 143.63 144.34 142.38 143.00 143.00 1,121,200
Jul 18, 2023 144.38 145.00 143.25 144.91 144.91 928,000
Jul 17, 2023 142.86 145.10 142.77 144.99 144.99 1,143,100
Jul 14, 2023 144.04 144.90 144.04 144.35 144.35 762,700
Jul 13, 2023 142.40 144.16 142.34 143.96 143.96 1,576,400
Jul 12, 2023 138.69 140.79 138.08 140.58 140.58 1,524,800
Jul 11, 2023 135.29 136.44 134.91 136.32 136.32 1,114,200
Jul 10, 2023 133.39 135.04 133.37 134.88 134.88 1,067,600
Jul 7, 2023 132.77 134.00 132.60 133.26 133.26 1,029,300
Jul 6, 2023 132.83 132.92 131.49 132.43 132.43 817,500
Jul 5, 2023 133.70 134.48 133.47 134.40 134.40 1,265,100
Jul 3, 2023 135.67 135.89 133.86 134.55 134.55 612,200
Jun 30, 2023 135.46 137.15 135.32 136.81 136.81 1,061,900
Jun 29, 2023 134.30 134.43 133.54 134.43 134.43 454,400
Jun 28, 2023 133.75 134.97 133.70 134.27 134.27 679,700
Jun 27, 2023 132.49 133.20 132.01 133.01 133.01 682,600
Jun 26, 2023 133.10 133.21 132.25 132.43 132.43 474,200
Jun 23, 2023 133.70 134.12 133.28 133.47 133.47 477,900
Jun 22, 2023 134.38 135.42 134.30 135.11 135.11 697,700
Jun 21, 2023 135.57 135.68 134.38 134.79 134.79 824,500
Jun 20, 2023 136.06 136.83 135.48 136.01 136.01 686,200
Jun 16, 2023 139.04 139.25 137.19 137.28 137.28 983,300
Jun 15, 2023 134.92 137.06 134.62 137.04 137.04 688,500
Jun 14, 2023 134.64 136.36 134.47 135.56 135.56 505,900
Jun 13, 2023 134.66 135.84 134.03 135.29 135.29 766,600
Jun 12, 2023 131.96 133.94 131.74 133.77 133.77 1,084,100
Jun 9, 2023 132.95 133.60 132.05 132.72 132.72 499,300
Jun 8, 2023 132.01 133.29 131.96 133.21 133.21 417,100
Jun 7, 2023 132.75 133.26 131.48 131.70 131.70 805,200
Jun 6, 2023 132.16 132.24 131.52 131.84 131.84 551,900
Jun 5, 2023 132.30 132.33 131.26 131.50 131.50 515,100
Jun 2, 2023 133.26 133.53 132.51 132.97 132.97 532,500
Jun 1, 2023 131.15 132.37 130.62 132.17 132.17 783,400
May 31, 2023 130.48 130.87 129.15 130.44 130.44 1,325,000
May 30, 2023 131.91 132.07 130.12 130.24 130.24 729,100
May 26, 2023 130.13 131.63 130.04 131.41 131.41 832,100
May 25, 2023 129.80 129.82 128.84 129.44 129.44 1,352,200
May 24, 2023 129.63 129.63 128.77 129.21 129.21 717,300
May 23, 2023 132.53 132.81 129.71 129.83 129.83 1,170,700
May 22, 2023 133.47 133.93 133.26 133.29 133.29 693,500
May 19, 2023 134.58 135.12 134.28 134.28 134.28 696,700
May 18, 2023 133.40 134.15 133.11 133.90 133.90 954,700
May 17, 2023 133.40 133.58 131.64 132.62 132.62 995,600
May 16, 2023 131.32 133.89 131.21 133.16 133.16 2,324,800
May 15, 2023 130.36 134.05 130.10 131.30 131.30 1,864,700
May 12, 2023 2.19 Dividend
May 12, 2023 131.79 132.02 131.29 131.58 131.58 655,500
May 11, 2023 134.07 134.13 132.81 133.69 131.50 756,900
May 10, 2023 134.84 135.41 133.85 134.83 132.63 733,600
May 9, 2023 133.96 135.10 133.84 134.68 132.48 674,800
May 8, 2023 136.06 136.20 135.22 135.78 133.56 718,500
May 5, 2023 134.13 135.00 134.00 134.76 132.56 623,800
May 4, 2023 133.86 134.64 133.44 134.09 131.90 692,500
May 3, 2023 136.08 137.32 135.28 135.78 133.56 1,414,800
May 2, 2023 133.61 134.50 133.49 134.36 132.16 867,600
May 1, 2023 135.57 135.57 134.44 134.48 132.28 467,200
Apr 28, 2023 135.34 135.71 134.83 135.27 133.06 747,500
Apr 27, 2023 135.79 136.85 135.01 136.65 134.42 967,500
Apr 26, 2023 135.61 135.61 133.12 133.35 131.17 1,346,400
Apr 25, 2023 134.46 135.67 133.41 133.43 131.25 1,427,200

Related Tickers

CDNS Cadence Design Systems, Inc.
277.66
-1.46%
 
CRM Salesforce, Inc.
276.19
-0.18%
 
NOW ServiceNow, Inc.
746.29
+0.72%
 
ADSK Autodesk, Inc.
215.00
-1.34%
 
DUOL Duolingo, Inc.
216.38
-1.88%
 
DDOG Datadog, Inc.
127.07
+0.50%
 
MTTR Matterport, Inc.
4.6400
+0.87%
 
SNOW Snowflake Inc.
154.99
+2.53%
 
SHOP Shopify Inc.
72.26
-2.36%
 
IBTA Ibotta, Inc.
105.14
-4.33%