SAP.DE - SAP SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019108.50109.26106.38106.38106.382,333,551
Aug 22, 2019109.34109.96107.38107.48107.482,074,114
Aug 21, 2019107.16109.86106.92109.86109.862,042,372
Aug 20, 2019107.96108.22106.74106.86106.861,650,077
Aug 19, 2019108.56108.70107.48107.98107.981,641,413
Aug 16, 2019106.24107.58106.08107.30107.302,347,862
Aug 15, 2019106.52106.72104.04105.74105.742,664,902
Aug 14, 2019107.84107.96104.92105.48105.482,699,332
Aug 13, 2019105.92108.66105.44107.62107.622,310,378
Aug 12, 2019106.68108.06105.90106.34106.341,245,355
Aug 09, 2019108.52109.06105.80106.08106.082,604,093
Aug 08, 2019108.00108.66107.40108.66108.662,446,102
Aug 07, 2019104.66106.76104.50106.20106.202,848,175
Aug 06, 2019106.34107.22104.00104.00104.002,660,904
Aug 05, 2019108.22108.30105.74106.18106.183,698,539
Aug 02, 2019110.68112.14109.14109.36109.363,650,556
Aug 01, 2019110.62113.18110.56113.18113.181,916,607
Jul 31, 2019110.50112.14110.10111.72111.722,035,920
Jul 30, 2019113.64113.64110.34110.58110.582,482,270
Jul 29, 2019114.20114.96113.42113.42113.421,512,146
Jul 26, 2019113.30114.34112.60114.10114.102,064,020
Jul 25, 2019114.62114.82112.22112.22112.223,429,388
Jul 24, 2019112.56114.22112.54113.78113.782,283,223
Jul 23, 2019111.98112.62111.24112.46112.462,503,598
Jul 22, 2019112.00112.48110.96111.24111.242,076,869
Jul 19, 2019113.28113.74111.40112.00112.003,739,082
Jul 18, 2019110.00114.42108.10113.32113.326,059,180
Jul 17, 2019121.14121.92119.40120.06120.062,346,564
Jul 16, 2019121.44121.64120.32120.98120.982,004,279
Jul 15, 2019121.26122.42120.62121.42121.421,411,626
Jul 12, 2019121.98122.14120.90121.06121.061,655,671
Jul 11, 2019122.50122.62121.10121.92121.921,614,771
Jul 10, 2019122.98123.04121.36121.90121.901,812,330
Jul 09, 2019123.42124.06122.54123.00123.002,134,639
Jul 08, 2019122.66123.94122.48123.20123.201,486,343
Jul 05, 2019123.68124.70122.12122.82122.822,056,605
Jul 04, 2019124.86124.98123.48123.76123.761,195,658
Jul 03, 2019123.46125.00123.34124.38124.382,029,596
Jul 02, 2019122.86123.50121.74123.50123.501,950,067
Jul 01, 2019122.58123.64121.14122.26122.262,507,852
Jun 28, 2019118.32120.76118.26120.76120.763,600,914
Jun 27, 2019118.80118.80116.96118.00118.001,933,707
Jun 26, 2019117.44118.52116.98118.50118.502,114,001
Jun 25, 2019118.68119.74118.22118.46118.462,034,657
Jun 24, 2019118.50119.24118.26118.82118.821,792,674
Jun 21, 2019118.64119.44117.76118.50118.508,413,074
Jun 20, 2019118.50119.42118.32118.72118.722,162,343
Jun 19, 2019117.56118.12116.86116.98116.982,393,016
Jun 18, 2019115.00118.22113.58118.16118.163,314,071
Jun 17, 2019114.60114.98113.84114.62114.621,628,327
Jun 14, 2019114.68114.68113.18113.54113.541,680,954
Jun 13, 2019113.76114.90113.52114.44114.441,913,057
Jun 12, 2019112.38113.58111.96113.32113.321,840,442
Jun 11, 2019114.02114.66113.18113.18113.182,014,094
Jun 07, 2019112.10114.24112.08113.72113.722,354,457
Jun 06, 2019112.16112.80110.58111.38111.381,885,826
Jun 05, 2019112.24113.92111.48111.96111.962,471,815
Jun 04, 2019108.92111.14108.28111.14111.142,637,001
Jun 03, 2019109.60111.38109.18111.22111.222,280,685
May 31, 2019111.44111.78109.90110.42110.422,588,784
May 30, 2019111.58112.22110.92112.00112.001,120,984
May 29, 2019112.24112.78111.20111.20111.202,539,627
May 28, 2019113.80114.12112.70113.16113.162,891,163
May 27, 2019114.22114.46113.38113.72113.72676,763
May 24, 2019113.34114.50113.34113.62113.621,872,287
May 23, 2019114.44114.82112.78113.18113.182,893,570
May 22, 2019113.56115.72113.56115.68115.682,623,657
May 21, 2019112.82114.54112.32113.76113.762,226,387
May 20, 2019113.88114.20111.28111.90111.902,827,331
May 17, 2019115.30115.62113.78114.60114.603,387,785
May 16, 2019111.66116.22111.46116.08116.083,770,718
May 16, 20191.5 Dividend
May 15, 2019112.86113.28110.66112.96111.463,704,943
May 14, 2019110.80111.92109.38111.92110.433,358,261
May 13, 2019110.94111.34109.78109.90108.443,210,370
May 10, 2019111.60111.92109.92110.24108.782,427,404
May 09, 2019110.10111.70109.56110.08108.622,681,636
May 08, 2019110.00111.24109.42111.10109.622,368,627
May 07, 2019112.20113.18109.96110.06108.602,699,819
May 06, 2019111.38112.80111.04112.50111.012,105,594
May 03, 2019112.60113.66112.32113.66112.152,209,498
May 02, 2019113.60114.00112.44113.10111.602,984,610
Apr 30, 2019114.20115.20113.24114.58113.062,576,082
Apr 29, 2019113.72115.00111.76115.00113.472,241,297
Apr 26, 2019115.34117.08114.10114.34112.823,778,974
Apr 25, 2019115.08115.20111.70115.04113.514,612,262
Apr 24, 2019107.00116.32106.92114.62113.108,635,777
Apr 23, 2019100.80102.14100.50101.84100.492,144,933
Apr 18, 201999.66101.0299.22100.4899.153,944,639
Apr 17, 201998.10100.0697.7799.3798.052,283,564
Apr 16, 201999.33100.0898.9599.4798.151,781,291
Apr 15, 201999.3999.7899.0199.7698.441,294,138
Apr 12, 201999.81100.1899.1399.3998.071,668,823
Apr 11, 201999.61100.1099.2999.6798.351,782,098
Apr 10, 201998.34100.0098.3399.7098.382,276,733
Apr 09, 201999.5599.9797.7998.3897.073,596,866
Apr 08, 2019101.06101.88100.26101.88100.532,674,479
Apr 05, 2019102.92102.98101.68102.50101.142,909,137
Apr 04, 2019104.18104.88103.64103.64102.262,248,473
Apr 03, 2019103.68104.18103.32103.84102.462,029,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...