SAP - SAP SE

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2018104.19104.27101.22101.68101.681,057,312
Nov 16, 2018103.99105.30103.62104.60104.601,112,300
Nov 15, 2018103.84106.09103.25105.48105.48760,000
Nov 14, 2018105.21105.44103.23103.83103.83789,300
Nov 13, 2018102.14104.25102.10103.73103.731,828,900
Nov 12, 2018103.11103.32101.02101.42101.421,350,400
Nov 09, 2018107.92108.50107.20108.31108.31912,500
Nov 08, 2018107.94108.68107.40107.61107.611,311,000
Nov 07, 2018108.08109.51107.87109.49109.49981,800
Nov 06, 2018106.78107.58106.54106.90106.90601,200
Nov 05, 2018107.77107.85106.75107.62107.62523,400
Nov 02, 2018107.95108.47106.95107.63107.63563,600
Nov 01, 2018107.05107.20105.97106.67106.67760,600
Oct 31, 2018106.81107.93106.67107.26107.26827,000
Oct 30, 2018104.33105.64103.89105.59105.59877,800
Oct 29, 2018106.54106.71102.81104.28104.28788,000
Oct 26, 2018104.88106.65103.83105.41105.41782,000
Oct 25, 2018104.82107.52103.88106.54106.541,087,100
Oct 24, 2018106.29106.43103.31103.37103.371,336,100
Oct 23, 2018106.26108.43105.87107.74107.74980,000
Oct 22, 2018110.18110.34108.03108.62108.621,098,100
Oct 19, 2018108.80109.80108.58109.02109.021,064,200
Oct 18, 2018110.66111.19106.98107.01107.012,493,100
Oct 17, 2018116.20116.36115.06115.79115.79963,300
Oct 16, 2018115.95117.43115.38117.42117.422,058,900
Oct 15, 2018112.91113.98112.76113.25113.25726,800
Oct 12, 2018114.76115.32112.32114.53114.53967,400
Oct 11, 2018113.51114.21111.51112.91112.912,087,900
Oct 10, 2018116.36116.51112.78113.01113.012,665,200
Oct 09, 2018117.67119.80117.67119.38119.381,796,100
Oct 08, 2018117.63118.04116.27117.33117.331,522,400
Oct 05, 2018120.47121.10119.46120.09120.09528,100
Oct 04, 2018123.08123.09121.42122.06122.06536,500
Oct 03, 2018123.24123.25122.53122.77122.77359,500
Oct 02, 2018122.04122.60121.46122.21122.21627,800
Oct 01, 2018123.58123.75122.87123.27123.27520,600
Sep 28, 2018122.47123.74122.47123.00123.001,342,000
Sep 27, 2018126.01126.38125.24125.36125.36855,800
Sep 26, 2018126.17127.16126.08126.17126.17866,100
Sep 25, 2018124.32126.63123.94126.61126.612,447,800
Sep 24, 2018121.94122.51121.47122.04122.04424,800
Sep 21, 2018121.20122.43120.91121.64121.64715,800
Sep 20, 2018119.76120.44119.24120.13120.13835,500
Sep 19, 2018119.31119.80119.04119.49119.49770,400
Sep 18, 2018119.27120.74119.26120.28120.28490,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...