U.S. Markets closed

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.00+0.64 (+0.47%)
At close: 4:00PM EDT

135.00 -3.00 (-2.17%)
After hours: 6:34PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021137.96138.89137.70138.00138.00512,800
May 17, 2021137.54137.94136.97137.36137.36493,600
May 14, 2021137.11138.90136.73138.82138.82690,800
May 13, 2021135.56136.11134.57135.23135.23611,000
May 13, 20212.189 Dividend
May 12, 2021136.19137.14135.12135.50133.31705,000
May 11, 2021136.59138.19136.36137.83135.601,113,800
May 10, 2021140.89141.06139.34139.52137.27833,100
May 07, 2021141.92142.73141.44141.74139.45695,300
May 06, 2021140.28141.68139.55141.67139.38890,100
May 05, 2021139.15139.15137.91138.15135.92306,700
May 04, 2021138.09138.52135.45136.72134.511,201,700
May 03, 2021141.30141.84140.61141.02138.74589,200
Apr 30, 2021142.20142.48139.47139.94137.68805,600
Apr 29, 2021144.07144.19142.47143.78141.46876,500
Apr 28, 2021142.95144.49142.65144.08141.751,007,100
Apr 27, 2021143.46143.59142.36142.65140.35518,300
Apr 26, 2021143.31143.54142.56143.22140.91572,200
Apr 23, 2021142.46144.04142.34143.94141.61806,200
Apr 22, 2021142.36145.42142.21143.75141.431,113,400
Apr 21, 2021138.63142.01138.51141.90139.61914,000
Apr 20, 2021139.50139.84138.47139.11136.86553,000
Apr 19, 2021139.16139.80138.83139.53137.28699,800
Apr 16, 2021138.69139.69138.53139.30137.05636,800
Apr 15, 2021138.38139.37138.07139.20136.951,148,200
Apr 14, 2021139.00139.00135.51135.97133.771,427,600
Apr 13, 2021133.13134.56133.03134.43132.261,056,500
Apr 12, 2021132.25132.83132.10132.40130.26704,600
Apr 09, 2021132.61133.93132.52133.79131.63972,400
Apr 08, 2021132.57133.67131.57133.18131.031,591,000
Apr 07, 2021129.80130.38129.42129.79127.69987,200
Apr 06, 2021128.90129.53128.39128.45126.371,741,500
Apr 05, 2021126.49132.13126.32131.80129.672,431,300
Apr 01, 2021125.14125.85124.95125.75123.72786,800
Mar 31, 2021121.45122.87121.44122.79120.81851,500
Mar 30, 2021121.63121.85121.06121.54119.58689,800
Mar 29, 2021121.64123.05121.59122.45120.471,153,800
Mar 26, 2021121.44122.75120.88122.71120.73936,800
Mar 25, 2021120.63121.60120.08121.48119.521,008,500
Mar 24, 2021121.57122.12120.89121.09119.13860,800
Mar 23, 2021122.04123.14121.83122.32120.34989,700
Mar 22, 2021122.45124.13122.42122.95120.96829,600
Mar 19, 2021122.23123.73122.22123.17121.18789,000
Mar 18, 2021122.21123.01121.65121.79119.821,071,800
Mar 17, 2021122.37124.16121.79123.62121.62740,000
Mar 16, 2021122.57123.05122.16122.17120.20635,100
Mar 15, 2021122.89123.35122.06122.77120.79797,500
Mar 12, 2021124.35124.46123.15123.82121.82789,300
Mar 11, 2021127.11127.28126.41126.85124.80890,400
Mar 10, 2021126.67126.85125.57125.93123.90901,200
Mar 09, 2021126.64127.70125.79126.23124.19927,100
Mar 08, 2021122.52124.78122.26123.07121.08817,500
Mar 05, 2021122.21123.57121.04123.08121.091,146,100
Mar 04, 2021123.70124.78120.89122.04120.071,044,800
Mar 03, 2021123.89124.71122.73123.12121.13781,300
Mar 02, 2021125.79125.82124.78125.34123.32584,500
Mar 01, 2021124.00124.78123.92124.42122.41551,200
Feb 26, 2021124.20124.38122.84123.35121.36727,700
Feb 25, 2021125.55126.12123.28123.69121.69735,200
Feb 24, 2021124.79126.62124.04126.56124.52606,100
Feb 23, 2021124.36125.76123.14124.86122.841,394,200
Feb 22, 2021126.09126.90125.56125.73123.70740,800
Feb 19, 2021128.15128.20126.54126.82124.77773,800
Feb 18, 2021127.10129.13126.30128.68126.601,197,400
Feb 17, 2021126.84127.14125.28126.31124.271,692,100
Feb 16, 2021131.20131.46130.39130.76128.65587,900
Feb 12, 2021130.91132.01130.79131.93129.80799,700
Feb 11, 2021131.89132.78131.54132.52130.38782,000
Feb 10, 2021131.36131.36129.10129.67127.58701,500
Feb 09, 2021130.88132.15130.76131.54129.41630,300
Feb 08, 2021131.72132.04130.73131.50129.38554,800
Feb 05, 2021131.13131.48130.20130.29128.19572,500
Feb 04, 2021131.24132.51130.76132.31130.17732,700
Feb 03, 2021129.97131.40129.69130.61128.50835,300
Feb 02, 2021130.01130.48128.84129.56127.471,308,600
Feb 01, 2021130.13130.14128.52129.56127.471,314,700
Jan 29, 2021129.81130.27126.09126.20124.162,396,600
Jan 28, 2021130.81132.52130.34130.44128.331,437,200
Jan 27, 2021131.85133.66130.65132.19130.051,829,500
Jan 26, 2021132.18134.98132.11134.88132.701,883,900
Jan 25, 2021127.68133.60126.64129.63127.541,742,100
Jan 22, 2021126.49128.36126.27127.48125.42934,300
Jan 21, 2021127.60128.13126.82127.90125.83797,500
Jan 20, 2021126.74128.03126.63127.63125.57917,100
Jan 19, 2021126.46127.25125.24127.08125.03892,400
Jan 15, 2021125.53126.35124.36125.00122.981,564,300
Jan 14, 2021126.01127.29125.87126.10124.061,060,600
Jan 13, 2021128.70129.10128.04128.06125.99871,000
Jan 12, 2021129.33129.59127.91129.40127.31649,200
Jan 11, 2021128.04129.76127.99129.30127.211,335,200
Jan 08, 2021130.16131.34128.96131.16129.04909,800
Jan 07, 2021128.06129.48127.81128.80126.72981,200
Jan 06, 2021129.00130.85128.44129.74127.641,000,000
Jan 05, 2021129.06130.32128.89129.98127.88879,800
Jan 04, 2021131.66131.80127.63129.24127.151,005,400
Dec 31, 2020130.67130.86129.65130.39128.28379,000
Dec 30, 2020130.55131.31130.33130.64128.53407,200
Dec 29, 2020131.95132.36129.81129.95127.851,058,500
Dec 28, 2020129.34131.00128.08130.91128.801,626,100
Dec 24, 2020125.92126.31125.60126.06124.02223,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...