Advertisement
Advertisement
U.S. Markets open in 3 hrs 1 min
S&P Futures
4,003.75 -3.50 (-0.09%) Dow Futures
32,629.00 -2.00 (-0.01%) Nasdaq Futures
12,768.50 -20.00 (-0.16%) Russell 2000 Futures
1,763.90 -3.40 (-0.19%) Crude Oil
73.39 +0.58 (+0.80%) Gold
1,956.20 +2.40 (+0.12%)
SAP SE (SAP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 12:10PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 113.86 | 114.72 | 113.78 | 114.02 | 114.02 | 609 |
| Mar 27, 2023 | 114.16 | 115.20 | 114.04 | 114.04 | 114.04 | 7,737 |
| Mar 24, 2023 | 114.00 | 115.26 | 113.56 | 114.04 | 114.04 | 2,164 |
| Mar 23, 2023 | 112.90 | 115.04 | 112.90 | 113.52 | 113.52 | 6,381 |
| Mar 22, 2023 | 114.00 | 114.24 | 112.40 | 112.84 | 112.84 | 4,253 |
| Mar 21, 2023 | 113.30 | 114.50 | 112.66 | 113.86 | 113.86 | 9,789 |
| Mar 20, 2023 | 109.52 | 113.72 | 109.40 | 112.58 | 112.58 | 11,950 |
| Mar 17, 2023 | 112.66 | 114.10 | 110.96 | 110.96 | 110.96 | 9,253 |
| Mar 16, 2023 | 109.40 | 113.22 | 108.58 | 112.70 | 112.70 | 26,486 |
| Mar 15, 2023 | 109.78 | 109.78 | 107.32 | 108.80 | 108.80 | 5,284 |
| Mar 14, 2023 | 106.90 | 110.44 | 106.90 | 109.66 | 109.66 | 11,260 |
| Mar 13, 2023 | 110.92 | 111.08 | 106.18 | 107.02 | 107.02 | 11,227 |
| Mar 10, 2023 | 109.50 | 111.18 | 108.32 | 108.38 | 108.38 | 4,382 |
| Mar 09, 2023 | 110.96 | 111.94 | 109.60 | 109.94 | 109.94 | 4,411 |
| Mar 08, 2023 | 110.36 | 111.34 | 109.82 | 111.34 | 111.34 | 5,476 |
| Mar 07, 2023 | 112.40 | 112.42 | 110.32 | 110.44 | 110.44 | 7,786 |
| Mar 06, 2023 | 109.06 | 113.42 | 109.02 | 111.92 | 111.92 | 20,018 |
| Mar 03, 2023 | 107.46 | 109.78 | 107.46 | 109.48 | 109.48 | 6,617 |
| Mar 02, 2023 | 106.46 | 107.76 | 105.50 | 107.72 | 107.72 | 4,197 |
| Mar 01, 2023 | 107.54 | 108.36 | 106.34 | 106.56 | 106.56 | 3,588 |
| Feb 28, 2023 | 107.98 | 108.12 | 107.24 | 107.42 | 107.42 | 799 |
| Feb 27, 2023 | 106.90 | 109.06 | 106.90 | 108.18 | 108.18 | 4,561 |
| Feb 24, 2023 | 108.86 | 109.66 | 106.58 | 106.94 | 106.94 | 14,652 |
| Feb 23, 2023 | 108.50 | 110.04 | 108.50 | 108.92 | 108.92 | 5,180 |
| Feb 22, 2023 | 107.54 | 108.88 | 107.38 | 108.38 | 108.38 | 1,350 |
| Feb 21, 2023 | 108.72 | 109.16 | 107.52 | 107.72 | 107.72 | 1,718 |
| Feb 20, 2023 | 109.60 | 109.60 | 108.68 | 108.76 | 108.76 | 5,640 |
| Feb 17, 2023 | 109.62 | 109.90 | 108.42 | 109.62 | 109.62 | 5,356 |
| Feb 16, 2023 | 111.18 | 111.78 | 109.86 | 110.18 | 110.18 | 9,178 |
| Feb 15, 2023 | 109.76 | 111.44 | 109.66 | 111.02 | 111.02 | 3,438 |
| Feb 14, 2023 | 110.00 | 110.90 | 109.70 | 110.30 | 110.30 | 5,034 |
| Feb 13, 2023 | 109.28 | 110.32 | 108.88 | 110.02 | 110.02 | 1,438 |
| Feb 10, 2023 | 110.56 | 110.68 | 109.18 | 109.92 | 109.92 | 2,119 |
| Feb 09, 2023 | 110.48 | 112.14 | 110.10 | 110.24 | 110.24 | 5,256 |
| Feb 08, 2023 | 111.42 | 111.48 | 110.04 | 110.04 | 110.04 | 2,122 |
| Feb 07, 2023 | 111.14 | 111.60 | 110.38 | 111.42 | 111.42 | 4,920 |
| Feb 06, 2023 | 110.26 | 112.26 | 110.18 | 111.22 | 111.22 | 6,374 |
| Feb 03, 2023 | 112.20 | 112.34 | 110.74 | 111.08 | 111.08 | 11,632 |
| Feb 02, 2023 | 109.94 | 112.74 | 109.72 | 112.06 | 112.06 | 27,674 |
| Feb 01, 2023 | 108.24 | 109.86 | 107.48 | 109.60 | 109.60 | 7,176 |
| Jan 31, 2023 | 106.24 | 108.54 | 106.22 | 108.54 | 108.54 | 17,022 |
| Jan 30, 2023 | 104.02 | 107.46 | 103.66 | 106.72 | 106.72 | 16,758 |
| Jan 27, 2023 | 104.46 | 105.04 | 102.76 | 104.14 | 104.14 | 9,105 |
| Jan 26, 2023 | 105.64 | 106.02 | 101.56 | 104.66 | 104.66 | 24,229 |
| Jan 25, 2023 | 106.08 | 106.56 | 105.18 | 106.52 | 106.52 | 19,506 |
| Jan 24, 2023 | 107.38 | 107.66 | 106.28 | 106.48 | 106.48 | 3,201 |
| Jan 23, 2023 | 107.70 | 107.96 | 106.50 | 107.10 | 107.10 | 7,588 |
| Jan 20, 2023 | 106.80 | 107.64 | 105.92 | 107.60 | 107.60 | 3,297 |
| Jan 19, 2023 | 107.76 | 108.44 | 106.08 | 106.72 | 106.72 | 4,934 |
| Jan 18, 2023 | 107.68 | 109.36 | 107.54 | 108.20 | 108.20 | 12,881 |
| Jan 17, 2023 | 106.58 | 108.12 | 106.32 | 107.44 | 107.44 | 9,082 |
| Jan 16, 2023 | 107.34 | 107.90 | 106.28 | 106.62 | 106.62 | 36,878 |
| Jan 13, 2023 | 106.92 | 108.00 | 106.92 | 107.50 | 107.50 | 9,754 |
| Jan 12, 2023 | 106.38 | 107.40 | 105.80 | 106.60 | 106.60 | 9,928 |
| Jan 11, 2023 | 105.10 | 106.62 | 104.12 | 106.44 | 106.44 | 13,411 |
| Jan 10, 2023 | 103.74 | 105.36 | 103.36 | 105.18 | 105.18 | 5,099 |
| Jan 09, 2023 | 103.30 | 104.76 | 102.26 | 104.06 | 104.06 | 8,074 |
| Jan 06, 2023 | 101.48 | 102.46 | 100.26 | 102.22 | 102.22 | 1,307 |
| Jan 05, 2023 | 100.40 | 101.86 | 100.20 | 100.68 | 100.68 | 2,149 |
| Jan 04, 2023 | 98.63 | 101.04 | 98.63 | 100.50 | 100.50 | 6,936 |
| Jan 03, 2023 | 97.07 | 99.20 | 96.84 | 98.37 | 98.37 | 509 |
| Jan 02, 2023 | 96.01 | 97.32 | 96.01 | 97.19 | 97.19 | 3,886 |
| Dec 30, 2022 | 96.80 | 97.09 | 96.16 | 96.41 | 96.41 | 770 |
| Dec 29, 2022 | 96.00 | 97.66 | 96.00 | 97.16 | 97.16 | 3,598 |
| Dec 28, 2022 | 97.09 | 97.28 | 96.00 | 96.00 | 96.00 | 3,748 |
| Dec 27, 2022 | 98.30 | 98.30 | 96.83 | 97.09 | 97.09 | 5,030 |
| Dec 23, 2022 | 97.82 | 98.12 | 96.95 | 97.21 | 97.21 | 2,622 |
| Dec 22, 2022 | 99.22 | 99.58 | 97.03 | 97.65 | 97.65 | 6,209 |
| Dec 21, 2022 | 98.58 | 99.46 | 98.21 | 98.73 | 98.73 | 1,291 |
| Dec 20, 2022 | 97.42 | 98.68 | 97.42 | 97.92 | 97.92 | 2,581 |
| Dec 19, 2022 | 99.32 | 99.87 | 98.23 | 98.23 | 98.23 | 2,472 |
| Dec 16, 2022 | 99.53 | 99.73 | 97.56 | 99.18 | 99.18 | 5,770 |
| Dec 15, 2022 | 102.82 | 103.38 | 99.12 | 99.81 | 99.81 | 3,020 |
| Dec 14, 2022 | 103.44 | 103.94 | 102.82 | 102.94 | 102.94 | 737 |
| Dec 13, 2022 | 102.52 | 105.60 | 101.90 | 103.06 | 103.06 | 2,689 |
| Dec 12, 2022 | 101.76 | 102.64 | 101.48 | 102.42 | 102.42 | 20,506 |
| Dec 09, 2022 | 102.46 | 102.96 | 101.80 | 101.80 | 101.80 | 5,648 |
| Dec 08, 2022 | 102.60 | 103.24 | 101.50 | 102.00 | 102.00 | 2,925 |
| Dec 07, 2022 | 102.60 | 103.24 | 101.66 | 102.46 | 102.46 | 14,866 |
| Dec 06, 2022 | 103.70 | 105.14 | 102.72 | 102.80 | 102.80 | 22,046 |
| Dec 05, 2022 | 105.98 | 106.00 | 104.52 | 104.78 | 104.78 | 15,545 |
| Dec 02, 2022 | 105.76 | 107.32 | 105.10 | 106.02 | 106.02 | 23,108 |
| Dec 01, 2022 | 105.70 | 106.54 | 105.20 | 106.06 | 106.06 | 22,545 |
| Nov 30, 2022 | 103.20 | 106.00 | 103.20 | 105.80 | 105.80 | 1,188 |
| Nov 29, 2022 | 104.70 | 105.04 | 102.88 | 103.22 | 103.22 | 10,885 |
| Nov 28, 2022 | 104.88 | 105.94 | 104.32 | 104.32 | 104.32 | 6,788 |
| Nov 25, 2022 | 105.74 | 106.20 | 105.32 | 105.36 | 105.36 | 1,566 |
| Nov 24, 2022 | 105.74 | 106.48 | 105.16 | 105.44 | 105.44 | 5,783 |
| Nov 23, 2022 | 105.78 | 106.00 | 105.28 | 105.30 | 105.30 | 4,010 |
| Nov 22, 2022 | 105.78 | 106.00 | 105.28 | 105.98 | 105.98 | 1,922 |
| Nov 21, 2022 | 105.20 | 107.12 | 104.96 | 106.06 | 106.06 | 5,215 |
| Nov 18, 2022 | 104.32 | 106.40 | 103.72 | 104.86 | 104.86 | 19,723 |
| Nov 17, 2022 | 106.68 | 108.10 | 106.68 | 107.64 | 107.64 | 11,657 |
| Nov 16, 2022 | 105.90 | 106.90 | 105.58 | 106.64 | 106.64 | 10,571 |
| Nov 15, 2022 | 105.10 | 106.74 | 104.40 | 105.38 | 105.38 | 11,470 |
| Nov 14, 2022 | 106.00 | 106.70 | 105.04 | 105.10 | 105.10 | 13,571 |
| Nov 11, 2022 | 97.17 | 106.52 | 97.17 | 106.06 | 106.06 | 21,259 |
| Nov 10, 2022 | 97.17 | 105.10 | 97.17 | 104.26 | 104.26 | 60,903 |
| Nov 09, 2022 | 97.70 | 98.17 | 97.18 | 97.22 | 97.22 | 4,803 |
| Nov 08, 2022 | 96.92 | 98.52 | 96.50 | 97.13 | 97.13 | 5,514 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
