SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018110.08111.35109.90111.19111.19977,100
Jan 16, 2018111.98112.38110.45110.68110.68927,200
Jan 12, 2018109.83110.63109.51110.13110.131,603,200
Jan 11, 2018110.54110.65109.37109.64109.642,291,200
Jan 10, 2018113.64113.82112.59112.87112.87705,800
Jan 09, 2018114.36114.46113.45114.16114.16515,900
Jan 08, 2018115.09115.42114.76114.80114.80515,400
Jan 05, 2018115.45116.50115.36116.33116.33475,300
Jan 04, 2018114.78115.30114.70115.05115.05539,300
Jan 03, 2018112.63113.69112.55113.31113.31506,200
Jan 02, 2018111.23112.42111.13112.39112.39540,600
Dec 29, 2017112.22112.69111.99112.36112.36287,800
Dec 28, 2017112.78113.02112.03112.40112.40487,800
Dec 27, 2017112.75113.35112.59113.10113.10317,500
Dec 26, 2017112.43112.50111.93112.36112.36158,000
Dec 22, 2017112.29112.64111.95112.58112.58262,600
Dec 21, 2017112.87113.47112.73112.88112.88369,800
Dec 20, 2017113.76113.82112.60113.16113.16471,000
Dec 19, 2017115.60115.68114.55115.20115.20426,400
Dec 18, 2017116.31116.41115.81115.92115.92472,300
Dec 15, 2017113.55114.70113.39114.28114.28854,300
Dec 14, 2017114.34114.92113.80113.80113.80614,500
Dec 13, 2017113.18113.49112.58112.90112.90324,900
Dec 12, 2017112.48112.97112.20112.67112.67467,600
Dec 11, 2017111.40112.10111.31112.03112.03547,600
Dec 08, 2017113.08113.29112.42112.55112.55256,900
Dec 07, 2017111.86112.63111.75112.42112.42350,800
Dec 06, 2017110.72112.56110.49112.20112.20482,100
Dec 05, 2017110.80112.10110.61111.30111.30533,700
Dec 04, 2017112.64112.64111.38111.44111.44569,200
Dec 01, 2017111.56112.17110.77111.78111.78660,800
Nov 30, 2017113.46113.67112.76113.35113.35796,100
Nov 29, 2017115.31115.31112.54112.97112.97614,500
Nov 28, 2017116.09116.14115.19115.52115.52282,700
Nov 27, 2017116.00116.26115.57115.74115.74394,000
Nov 24, 2017115.81116.47115.65116.41116.41294,100
Nov 22, 2017114.72115.64113.54113.85113.85385,000
Nov 21, 2017114.91115.57114.86115.29115.29287,000
Nov 20, 2017113.65114.26113.53114.03114.03299,600
Nov 17, 2017114.09114.28113.59113.75113.75393,700
Nov 16, 2017113.44114.01113.31113.94113.94487,300
Nov 15, 2017112.57113.43112.42112.88112.88663,800
Nov 14, 2017113.13113.24112.49113.08113.08435,500
Nov 13, 2017111.01112.40110.94112.37112.37518,100
Nov 10, 2017113.11113.12112.09112.59112.59487,000
Nov 09, 2017112.55112.85111.74112.64112.64635,300
Nov 08, 2017114.00114.79113.79114.60114.60485,900
Nov 07, 2017114.51114.70113.84114.22114.221,140,500
Nov 06, 2017115.48115.54114.67114.99114.99688,800
Nov 03, 2017115.17115.22114.62114.91114.91917,900
Nov 02, 2017116.00116.13114.91115.52115.52587,400
Nov 01, 2017116.36116.90115.93116.27116.27916,200
Oct 31, 2017114.23114.48113.57114.20114.20303,000
Oct 30, 2017113.40113.82113.39113.80113.80400,300
Oct 27, 2017114.38114.41113.48114.15114.15582,300
Oct 26, 2017113.31113.98112.65113.40113.40561,000
Oct 25, 2017113.22113.62112.32112.76112.76795,600
Oct 24, 2017112.19112.51111.62112.30112.30560,300
Oct 23, 2017112.56113.14112.26112.32112.32720,300
Oct 20, 2017112.68112.71111.87112.03112.03776,100
Oct 19, 2017112.39113.64111.80113.40113.401,799,600
Oct 18, 2017112.16112.17111.14111.77111.77533,000
Oct 17, 2017111.12111.47110.86111.34111.34328,400
Oct 16, 2017112.09112.09111.56111.84111.84515,600
Oct 13, 2017112.71113.17112.60112.72112.72345,000
Oct 12, 2017112.55113.03112.51112.65112.65322,600
Oct 11, 2017112.19112.80112.16112.66112.66522,700
Oct 10, 2017112.47112.55111.81112.35112.35561,100
Oct 09, 2017111.44112.31111.34112.31112.31789,100
Oct 06, 2017109.84110.97109.84110.97110.97787,200
Oct 05, 2017110.30110.94110.04110.92110.92574,200
Oct 04, 2017110.09110.58109.93110.12110.12545,100
Oct 03, 2017110.66111.21110.65110.94110.94378,200
Oct 02, 2017109.97110.71109.94110.56110.56557,300
Sep 29, 2017108.77109.66108.60109.65109.65549,400
Sep 28, 2017108.35108.95108.35108.80108.80414,700
Sep 27, 2017107.43108.34107.43107.98107.98663,900
Sep 26, 2017108.09108.28107.38107.92107.92768,800
Sep 25, 2017109.85109.86108.37108.95108.95482,800
Sep 22, 2017110.29110.53109.80110.27110.27464,400
Sep 21, 2017109.64110.01109.25109.63109.63459,700
Sep 20, 2017110.24110.44108.97109.90109.90636,400
Sep 19, 2017110.64110.67110.06110.33110.33641,100
Sep 18, 2017109.97110.29109.88110.06110.061,057,700
Sep 15, 2017109.76110.12109.33109.74109.74726,500
Sep 14, 2017108.91109.46108.71109.20109.20403,400
Sep 13, 2017109.75109.90109.47109.80109.80586,400
Sep 12, 2017109.93110.21109.59109.94109.94839,000
Sep 11, 2017109.55110.32109.50110.19110.191,069,100
Sep 08, 2017108.86109.07108.18108.30108.30851,100
Sep 07, 2017107.91108.37107.61108.01108.011,045,000
Sep 06, 2017106.02106.34105.43106.07106.07684,600
Sep 05, 2017105.13105.62104.35104.76104.76354,600
Sep 01, 2017105.71105.74105.12105.34105.34378,600
Aug 31, 2017104.60105.10104.25104.95104.95764,200
Aug 30, 2017104.49104.76104.15104.53104.53480,300
Aug 29, 2017104.09105.24104.03104.78104.78923,100
Aug 28, 2017105.60105.69105.02105.37105.37346,500
Aug 25, 2017104.97105.46104.88105.12105.12378,700
Aug 24, 2017105.19105.29104.45104.61104.61550,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...