SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018118.74119.24118.13118.59118.59855,200
Jun 19, 2018116.72118.73116.72118.51118.511,515,600
Jun 18, 2018118.46119.52118.44119.47119.471,986,000
Jun 15, 2018121.02121.20120.44121.18121.18544,100
Jun 14, 2018120.66121.95120.54121.38121.38536,100
Jun 13, 2018120.98121.38120.08120.50120.50460,100
Jun 12, 2018120.58120.79119.99120.19120.19755,500
Jun 11, 2018119.31120.56119.07120.01120.01722,700
Jun 08, 2018118.07119.07117.52118.75118.75911,700
Jun 07, 2018117.89118.02116.44116.93116.931,074,800
Jun 06, 2018116.45116.94115.82116.89116.891,384,900
Jun 05, 2018116.17116.44115.34115.67115.67640,700
Jun 04, 2018114.14114.92114.05114.61114.61535,700
Jun 01, 2018114.46114.46113.18113.73113.73518,100
May 31, 2018112.68113.03111.87112.79112.79408,600
May 30, 2018111.88112.65110.99112.40112.40671,300
May 29, 2018110.67111.15109.72110.29110.291,017,300
May 25, 2018113.68114.26113.54114.03114.032,068,300
May 24, 2018113.95114.26112.94114.03114.031,999,200
May 23, 2018112.02113.71112.02113.63113.63779,600
May 22, 2018113.40113.86112.88113.11113.11649,600
May 21, 2018114.19114.44113.47113.72113.72397,200
May 18, 2018112.49113.33112.12113.24113.241,224,800
May 18, 20181.727 Dividend
May 17, 2018114.25115.18113.96114.55112.82532,500
May 16, 2018113.65114.72113.08114.16112.44616,500
May 15, 2018113.46113.97112.60113.64111.93524,700
May 14, 2018115.95116.26115.00115.19113.451,085,900
May 11, 2018115.92116.43115.68116.18114.43549,000
May 10, 2018115.48116.69115.38116.46114.701,717,800
May 09, 2018114.73115.36114.35115.07113.34814,600
May 08, 2018113.99115.10113.87114.80113.07982,800
May 07, 2018114.35114.61113.77113.99112.27894,700
May 04, 2018112.62114.21112.57114.02112.30896,300
May 03, 2018112.92113.30111.67113.14111.43737,600
May 02, 2018112.52112.74111.72111.98110.29984,800
May 01, 2018110.41111.75110.17111.72110.04896,400
Apr 30, 2018110.74111.51110.69110.83109.16412,400
Apr 27, 2018111.38111.57110.54111.35109.67946,400
Apr 26, 2018109.33110.22109.15109.88108.221,801,400
Apr 25, 2018108.58109.00107.61108.89107.251,009,200
Apr 24, 2018110.59111.13108.50108.50106.863,034,900
Apr 23, 2018106.45106.72105.57105.98104.381,179,600
Apr 20, 2018106.80106.80105.86106.00104.401,004,000
Apr 19, 2018108.86109.07107.09107.87106.24900,300
Apr 18, 2018109.58109.60108.76109.01107.37639,000
Apr 17, 2018108.45109.63108.32109.44107.79587,200
Apr 16, 2018108.39108.50107.73107.95106.32390,700
Apr 13, 2018108.54108.62107.86108.13106.50483,500
Apr 12, 2018107.71108.19107.59107.91106.28602,600
Apr 11, 2018107.31108.00106.86106.97105.36794,600
Apr 10, 2018107.98108.36107.26107.74106.12969,900
Apr 09, 2018107.95108.08107.12107.17105.55821,500
Apr 06, 2018105.84106.45105.06105.36103.77598,600
Apr 05, 2018105.47106.10105.10105.44103.85468,300
Apr 04, 2018102.37104.75102.33104.47102.89690,300
Apr 03, 2018103.89104.16102.69103.67102.111,043,500
Apr 02, 2018105.08105.18102.42103.29101.73452,400
Mar 29, 2018104.73105.84104.26105.16103.57670,000
Mar 28, 2018103.95105.20103.54103.98102.411,044,200
Mar 27, 2018104.90105.34102.42103.03101.48815,200
Mar 26, 2018104.71105.12102.75104.83103.25627,500
Mar 23, 2018104.26104.39102.41102.48100.93800,800
Mar 22, 2018104.72105.41103.87103.94102.37936,500
Mar 21, 2018104.80105.85104.73105.10103.52693,900
Mar 20, 2018104.10105.20104.10104.90103.32878,000
Mar 19, 2018106.16106.26105.24106.24104.64485,600
Mar 16, 2018107.48108.25107.29107.52105.90578,400
Mar 15, 2018108.30109.00108.05108.49106.85819,500
Mar 14, 2018108.60108.65107.40108.08106.45492,800
Mar 13, 2018109.48109.53107.40107.62106.00730,900
Mar 12, 2018108.81109.26108.23108.98107.34717,900
Mar 09, 2018108.41109.20108.27109.12107.47876,200
Mar 08, 2018108.46108.88108.08108.34106.711,154,100
Mar 07, 2018107.40107.94106.86107.91106.281,356,700
Mar 06, 2018105.12105.33104.70105.08103.50656,600
Mar 05, 2018103.02104.77102.98104.60103.021,018,900
Mar 02, 2018101.70102.85101.08102.71101.16795,800
Mar 01, 2018102.82103.05101.15102.00100.461,966,200
Feb 28, 2018105.12105.69104.44104.50102.92946,200
Feb 27, 2018105.45105.79104.07104.07102.50993,300
Feb 26, 2018104.31105.36103.71105.31103.721,813,500
Feb 23, 2018103.96104.96103.79104.90103.321,388,100
Feb 22, 2018103.43104.61102.95104.14102.571,183,100
Feb 21, 2018104.13104.75103.20103.25101.691,195,800
Feb 20, 2018103.99104.93103.84104.23102.661,600,800
Feb 16, 2018104.61105.58104.55104.90103.32547,200
Feb 15, 2018105.34105.66104.00105.56103.971,204,200
Feb 14, 2018102.48105.17102.44105.13103.551,121,300
Feb 13, 2018102.59102.95102.18102.80101.25933,900
Feb 12, 2018102.92103.24102.18102.75101.20959,300
Feb 09, 2018102.53103.0999.20101.99100.451,377,200
Feb 08, 2018104.77104.87101.61101.66100.131,058,700
Feb 07, 2018105.80106.62104.84105.09103.511,971,700
Feb 06, 2018104.93108.48104.66108.36106.731,713,100
Feb 05, 2018107.78108.95105.40105.87104.271,350,600
Feb 02, 2018110.85110.85108.97109.15107.501,298,000
Feb 01, 2018112.22112.56111.36111.65109.971,354,200
Jan 31, 2018112.35113.42111.97113.25111.545,107,400
Jan 30, 2018112.98113.15110.19110.81109.146,145,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...