SAP SE (SAP.VI)

Vienna - Vienna Delayed Price. Currency in EUR

110.86

-1.06

(-0.95%)

At close: 05:32PM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	111.30	111.30	110.72	110.86	110.86	8
Feb 06, 2023	111.64	111.92	111.64	111.92	111.92	-
Feb 03, 2023	111.22	111.98	110.94	111.98	111.98	44
Feb 02, 2023	110.88	110.88	110.88	110.88	110.88	-
Feb 01, 2023	107.80	109.30	107.80	109.30	109.30	92
Jan 31, 2023	106.92	108.28	106.92	108.28	108.28	-
Jan 30, 2023	104.22	107.06	104.22	107.06	107.06	-
Jan 27, 2023	103.50	104.42	103.50	104.42	104.42	25
Jan 26, 2023	104.80	105.00	104.80	105.00	105.00	38
Jan 25, 2023	106.94	106.94	105.86	105.86	105.86	-
Jan 24, 2023	106.72	106.72	106.62	106.62	106.62	-
Jan 23, 2023	107.40	107.40	107.40	107.40	107.40	-
Jan 20, 2023	107.06	107.06	106.00	106.94	106.94	92
Jan 19, 2023	108.48	108.48	106.64	106.64	106.64	60
Jan 18, 2023	108.08	108.88	108.08	108.88	108.88	-
Jan 17, 2023	106.26	107.48	106.26	107.48	107.48	12
Jan 16, 2023	107.48	107.58	107.48	107.58	107.58	41
Jan 13, 2023	107.30	107.70	107.30	107.70	107.70	-
Jan 12, 2023	106.08	106.68	106.08	106.68	106.68	-
Jan 11, 2023	104.34	106.56	104.34	106.56	106.56	425
Jan 10, 2023	104.78	104.78	104.62	104.76	104.76	85
Jan 09, 2023	103.12	104.70	103.12	104.70	104.70	20
Jan 06, 2023	100.84	101.82	100.84	101.82	101.82	5
Jan 05, 2023	100.28	100.28	100.28	100.28	100.28	-
Jan 04, 2023	98.00	100.74	98.00	100.74	100.74	312
Jan 03, 2023	97.36	98.56	97.36	98.56	98.56	-
Jan 02, 2023	97.21	97.46	97.21	97.46	97.46	-
Dec 30, 2022	96.89	96.89	96.35	96.35	96.35	-
Dec 29, 2022	96.47	97.56	96.47	97.56	97.56	-
Dec 28, 2022	97.40	97.40	96.93	96.93	96.93	-
Dec 27, 2022	98.03	98.03	97.23	97.23	97.23	-
Dec 23, 2022	97.96	97.96	97.42	97.42	97.42	-
Dec 22, 2022	99.42	99.42	97.59	97.59	97.59	-
Dec 21, 2022	97.97	99.33	97.97	99.33	99.33	103
Dec 20, 2022	97.53	97.85	97.53	97.85	97.85	-
Dec 19, 2022	99.58	99.58	98.87	98.87	98.87	-
Dec 16, 2022	99.62	99.62	97.67	98.60	98.60	93
Dec 15, 2022	103.42	103.42	99.40	99.40	99.40	8
Dec 14, 2022	103.20	103.84	103.20	103.84	103.84	-
Dec 13, 2022	103.44	104.06	103.44	104.06	104.06	-
Dec 12, 2022	101.92	102.28	101.92	102.28	102.28	-
Dec 09, 2022	102.32	102.50	102.30	102.30	102.30	3
Dec 08, 2022	102.78	102.78	102.36	102.36	102.36	-
Dec 07, 2022	103.12	103.12	102.36	102.36	102.36	-
Dec 06, 2022	104.76	104.76	103.26	103.26	103.26	-
Dec 05, 2022	105.76	105.76	105.00	105.36	105.36	2
Dec 02, 2022	105.98	106.62	105.98	106.26	106.26	90
Dec 01, 2022	106.08	106.22	106.08	106.22	106.22	-
Nov 30, 2022	104.16	104.46	104.16	104.46	104.46	-
Nov 29, 2022	104.74	104.74	103.02	103.02	103.02	-
Nov 28, 2022	105.68	105.68	105.02	105.02	105.02	-
Nov 25, 2022	105.84	106.04	105.84	106.04	106.04	-
Nov 24, 2022	105.80	105.80	105.52	105.52	105.52	-
Nov 23, 2022	105.70	105.88	105.70	105.88	105.88	-
Nov 22, 2022	105.72	105.76	105.72	105.76	105.76	-
Nov 21, 2022	105.64	106.18	105.18	106.18	106.18	35
Nov 18, 2022	105.66	106.20	105.12	105.12	105.12	184
Nov 17, 2022	106.96	107.56	106.96	107.56	107.56	-
Nov 16, 2022	106.96	106.96	106.58	106.58	106.58	5
Nov 15, 2022	106.02	106.56	106.02	106.56	106.56	5
Nov 14, 2022	106.04	106.04	105.50	105.50	105.50	-
Nov 11, 2022	104.54	106.50	104.54	105.94	105.94	1,458
Nov 10, 2022	97.61	104.90	97.61	104.90	104.90	10
Nov 09, 2022	98.07	98.07	97.96	97.96	97.96	1
Nov 08, 2022	97.04	98.53	97.04	98.53	98.53	-
Nov 07, 2022	96.01	97.50	96.01	97.11	97.11	50
Nov 04, 2022	94.78	96.41	94.78	96.41	96.41	55
Nov 03, 2022	96.04	96.04	95.82	95.82	95.82	-
Nov 02, 2022	97.30	97.30	96.78	96.78	96.78	3
Nov 01, 2022	98.27	98.27	96.71	96.71	96.71	92
Oct 31, 2022	97.36	97.54	97.36	97.54	97.54	-
Oct 28, 2022	99.26	99.26	97.80	97.80	97.80	5
Oct 27, 2022	97.48	98.14	97.48	98.14	98.14	80
Oct 25, 2022	94.50	97.40	94.50	97.40	97.40	-
Oct 24, 2022	92.22	92.22	91.57	91.57	91.57	-
Oct 21, 2022	89.78	91.16	89.78	91.16	91.16	92
Oct 20, 2022	88.52	89.77	88.52	89.77	89.77	127
Oct 19, 2022	89.97	89.97	89.20	89.20	89.20	-
Oct 18, 2022	89.83	90.40	89.83	90.40	90.40	-
Oct 17, 2022	88.52	88.81	88.52	88.81	88.81	7
Oct 14, 2022	87.73	88.20	87.73	88.09	88.09	6
Oct 13, 2022	85.20	86.09	85.20	86.09	86.09	-
Oct 12, 2022	85.47	85.47	85.43	85.43	85.43	-
Oct 11, 2022	85.88	86.16	85.88	86.15	86.15	10
Oct 10, 2022	86.05	86.67	86.05	86.19	86.19	50
Oct 07, 2022	87.74	88.04	86.86	86.86	86.86	80
Oct 06, 2022	88.03	88.28	88.03	88.28	88.28	-
Oct 05, 2022	87.97	87.97	87.30	87.30	87.30	-
Oct 04, 2022	86.73	88.21	86.73	88.21	88.21	123
Oct 03, 2022	82.68	84.82	82.68	84.82	84.82	-
Sep 30, 2022	82.07	84.06	82.07	84.06	84.06	-
Sep 29, 2022	82.63	82.63	81.80	81.80	81.80	-
Sep 28, 2022	82.33	83.11	82.33	83.11	83.11	-
Sep 27, 2022	83.54	83.54	82.60	82.60	82.60	-
Sep 26, 2022	81.33	82.76	81.33	82.76	82.76	-
Sep 23, 2022	82.36	82.36	81.27	81.27	81.27	19
Sep 22, 2022	82.64	82.64	82.58	82.58	82.58	-
Sep 21, 2022	82.72	84.60	82.72	84.60	84.60	-
Sep 20, 2022	83.35	83.50	82.71	83.35	83.35	65
Sep 19, 2022	83.27	83.66	82.26	83.58	83.58	172
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,129.01+17.93(+0.44%)

Dow 3033,932.63+41.61(+0.12%)

Nasdaq11,976.77+89.32(+0.75%)

Russell 20001,963.70+5.99(+0.31%)

Crude Oil76.65+2.54(+3.43%)

Gold1,887.20+7.70(+0.41%)

SAP SE (SAP.VI)

S&P 500
4,129.01
+17.93(+0.44%)

Dow 30
33,932.63
+41.61(+0.12%)

Nasdaq
11,976.77
+89.32(+0.75%)

Russell 2000
1,963.70
+5.99(+0.31%)

Crude Oil
76.65
+2.54(+3.43%)

Gold
1,887.20
+7.70(+0.41%)