SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018119.27120.74119.26120.28120.28490,100
Sep 17, 2018120.33120.63119.72119.79119.791,791,100
Sep 14, 2018121.19121.64120.91121.40121.40429,400
Sep 13, 2018121.58121.83120.84121.17121.17723,700
Sep 12, 2018120.42121.43119.80121.05121.05655,100
Sep 11, 2018117.98119.52117.63119.29119.29395,400
Sep 10, 2018118.05118.42117.58118.26118.26533,100
Sep 07, 2018115.55116.70115.27116.52116.52569,000
Sep 06, 2018115.96116.14114.55115.33115.33618,500
Sep 05, 2018117.32117.40115.33115.41115.41863,700
Sep 04, 2018117.76118.81117.55118.38118.38926,400
Aug 31, 2018120.11120.83119.39119.74119.74443,700
Aug 30, 2018121.07121.89120.87121.23121.23716,300
Aug 29, 2018122.10122.46121.92122.05122.051,498,900
Aug 28, 2018122.50122.51121.82122.03122.03493,800
Aug 27, 2018121.67122.38121.32122.21122.21394,800
Aug 24, 2018120.25120.94119.92120.90120.90324,600
Aug 23, 2018119.74120.16119.11119.29119.29525,500
Aug 22, 2018119.06119.10118.45119.08119.08829,900
Aug 21, 2018118.15118.21117.58117.98117.98426,100
Aug 20, 2018117.73117.89117.14117.70117.70748,300
Aug 17, 2018115.48116.93115.38116.90116.90468,700
Aug 16, 2018115.54116.78115.26116.08116.08877,900
Aug 15, 2018112.88113.35112.12113.22113.221,340,500
Aug 14, 2018114.52114.66113.42114.17114.17690,300
Aug 13, 2018114.47114.90113.83114.10114.10635,900
Aug 10, 2018112.26113.31112.22112.86112.86820,000
Aug 09, 2018116.29116.51115.54115.69115.69457,500
Aug 08, 2018116.02116.47115.78116.02116.02330,400
Aug 07, 2018115.98116.00115.12115.59115.59321,900
Aug 06, 2018115.00115.66114.63115.24115.24290,500
Aug 03, 2018115.49115.78114.81115.71115.71448,600
Aug 02, 2018114.88115.57114.79115.57115.57751,100
Aug 01, 2018116.33116.52115.75115.95115.951,039,400
Jul 31, 2018116.89117.11115.79116.04116.041,363,500
Jul 30, 2018119.02119.08116.73116.77116.77708,400
Jul 27, 2018120.94120.94118.93119.05119.05794,200
Jul 26, 2018119.57120.51119.37119.70119.70952,700
Jul 25, 2018118.11119.48117.49119.27119.27645,300
Jul 24, 2018118.60118.68116.90117.38117.38738,400
Jul 23, 2018117.14117.14116.33116.81116.81715,800
Jul 20, 2018117.05117.32116.18116.40116.401,451,300
Jul 19, 2018118.08118.77116.88117.41117.411,390,500
Jul 18, 2018121.65122.74121.27121.96121.961,738,900
Jul 17, 2018119.72121.91119.68121.64121.64741,700
Jul 16, 2018120.07120.80120.06120.57120.571,450,800
Jul 13, 2018119.48119.98119.06119.91119.91804,200
Jul 12, 2018118.11119.61118.11119.44119.44755,400
Jul 11, 2018117.62118.46117.48117.82117.82654,000
Jul 10, 2018119.26120.13119.26119.67119.67512,000
Jul 09, 2018119.45119.48118.55119.38119.38808,800
Jul 06, 2018116.48117.19116.24117.13117.13852,600
Jul 05, 2018115.63116.57115.27116.45116.45896,400
Jul 03, 2018115.95115.95114.99115.18115.181,279,300
Jul 02, 2018113.59115.39113.53115.32115.32521,700
Jun 29, 2018115.02115.82115.00115.66115.66613,000
Jun 28, 2018112.26113.49112.20113.21113.211,037,500
Jun 27, 2018116.01116.66114.55114.84114.84521,200
Jun 26, 2018115.61115.87114.74115.21115.211,077,300
Jun 25, 2018116.34116.57115.36116.27116.271,453,400
Jun 22, 2018117.66118.27116.17117.83117.831,446,000
Jun 21, 2018119.04119.04117.54117.94117.94644,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...