Mail

SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2019	125.11	125.75	124.61	125.63	125.63	799,656
Jul 22, 2019	125.84	125.98	124.53	124.83	124.83	1,492,400
Jul 19, 2019	126.18	126.36	124.47	124.63	124.63	1,481,700
Jul 18, 2019	126.76	128.41	125.61	127.42	127.42	3,230,700
Jul 17, 2019	135.68	136.02	133.95	134.22	134.22	735,500
Jul 16, 2019	135.31	136.08	134.94	135.12	135.12	595,700
Jul 15, 2019	136.82	137.35	136.50	137.13	137.13	384,000
Jul 12, 2019	136.25	136.91	136.04	136.77	136.77	486,500
Jul 11, 2019	136.95	137.49	136.40	137.42	137.42	525,600
Jul 10, 2019	137.57	138.37	137.20	137.66	137.66	675,900
Jul 09, 2019	137.57	138.35	137.44	138.28	138.28	471,600
Jul 08, 2019	138.32	138.71	137.95	138.48	138.48	477,100
Jul 05, 2019	138.04	138.28	137.09	138.16	138.16	472,200
Jul 03, 2019	140.28	140.62	139.85	140.18	140.18	1,097,000
Jul 02, 2019	138.46	139.59	138.43	139.35	139.35	993,200
Jul 01, 2019	138.70	139.01	137.94	138.30	138.30	2,370,200
Jun 28, 2019	135.94	137.49	135.76	136.80	136.80	3,042,600
Jun 27, 2019	133.67	134.95	133.46	134.68	134.68	1,819,600
Jun 26, 2019	133.95	135.05	133.81	134.03	134.03	3,671,600
Jun 25, 2019	136.13	136.15	132.92	133.01	133.01	677,800
Jun 24, 2019	135.33	135.40	134.70	134.93	134.93	715,600
Jun 21, 2019	133.97	134.48	133.42	134.35	134.35	1,456,100
Jun 20, 2019	134.68	134.80	133.27	134.40	134.40	908,200
Jun 19, 2019	131.13	131.96	130.70	131.84	131.84	430,100
Jun 18, 2019	131.63	132.42	131.09	131.77	131.77	921,900
Jun 17, 2019	128.61	129.16	128.31	128.46	128.46	516,700
Jun 14, 2019	128.08	128.17	127.39	127.65	127.65	426,600
Jun 13, 2019	129.37	129.38	128.40	128.81	128.81	451,700
Jun 12, 2019	127.78	128.67	127.76	128.31	128.31	899,900
Jun 11, 2019	129.58	129.70	127.76	128.38	128.38	562,000
Jun 10, 2019	129.77	130.67	129.42	129.43	129.43	348,600
Jun 07, 2019	128.24	129.80	127.97	129.64	129.64	808,100
Jun 06, 2019	125.48	126.84	125.16	126.49	126.49	914,600
Jun 05, 2019	127.26	127.30	125.63	126.26	126.26	813,900
Jun 04, 2019	123.99	125.88	123.24	125.83	125.83	1,238,500
Jun 03, 2019	124.43	124.70	122.12	122.84	122.84	970,500
May 31, 2019	123.31	123.50	122.86	123.08	123.08	684,300
May 30, 2019	124.20	125.27	124.15	124.92	124.92	405,100
May 29, 2019	124.94	124.94	123.60	124.25	124.25	640,000
May 28, 2019	126.63	127.47	125.96	126.00	126.00	500,500
May 24, 2019	127.61	127.92	127.27	127.51	127.51	271,200
May 23, 2019	126.97	127.01	125.91	126.60	126.60	431,200
May 22, 2019	127.96	129.00	127.71	128.70	128.70	695,600
May 21, 2019	127.28	127.71	126.66	126.91	126.91	705,600
May 20, 2019	124.78	125.73	124.28	125.19	125.19	1,040,200
May 17, 2019	128.14	128.67	127.22	127.36	127.36	455,500
May 16, 2019	127.72	130.11	127.68	129.11	129.11	751,500
May 16, 2019	1.696 Dividend
May 15, 2019	124.40	126.86	124.37	126.17	124.47	936,900
May 14, 2019	123.64	125.68	123.59	125.20	123.52	924,700
May 13, 2019	124.37	124.64	123.15	123.24	121.58	509,500
May 10, 2019	124.76	125.80	123.39	125.75	124.06	867,400
May 09, 2019	124.30	124.70	123.21	124.37	122.70	1,096,600
May 08, 2019	123.73	124.76	123.48	124.30	122.63	674,200
May 07, 2019	124.84	125.05	122.76	123.47	121.81	707,500
May 06, 2019	125.22	126.56	125.08	126.42	124.72	408,300
May 03, 2019	126.49	127.53	126.11	127.40	125.69	441,100
May 02, 2019	127.07	127.50	125.65	125.98	124.29	721,500
May 01, 2019	129.06	129.95	127.83	127.86	126.14	748,600
Apr 30, 2019	127.53	128.90	127.53	128.86	127.13	903,600
Apr 29, 2019	127.06	129.20	127.02	129.05	127.32	1,894,800
Apr 26, 2019	128.52	128.53	127.42	127.48	125.77	1,387,200
Apr 25, 2019	127.06	129.29	126.86	129.05	127.32	2,788,400
Apr 24, 2019	125.82	130.16	125.61	129.08	127.34	4,694,100
Apr 23, 2019	113.54	114.90	113.52	114.80	113.26	770,700
Apr 22, 2019	112.65	114.00	112.65	113.79	112.26	418,100
Apr 18, 2019	112.80	113.35	112.48	112.97	111.45	485,500
Apr 17, 2019	112.80	112.80	112.01	112.31	110.80	881,000
Apr 16, 2019	112.22	112.25	111.10	111.20	109.71	1,081,400
Apr 15, 2019	112.26	113.12	112.22	112.80	111.28	638,000
Apr 12, 2019	112.66	112.66	112.18	112.32	110.81	354,100
Apr 11, 2019	112.18	112.39	111.85	112.33	110.82	508,100
Apr 10, 2019	111.93	112.39	111.61	112.27	110.76	834,100
Apr 09, 2019	111.40	111.48	110.28	110.37	108.89	1,094,500
Apr 08, 2019	114.37	114.95	113.77	114.93	113.39	868,500
Apr 05, 2019	114.50	115.04	114.47	114.61	113.07	686,600
Apr 04, 2019	117.24	117.36	115.76	115.95	114.39	1,130,800
Apr 03, 2019	116.67	116.99	116.40	116.43	114.86	688,800
Apr 02, 2019	115.67	115.91	115.30	115.81	114.25	582,000
Apr 01, 2019	115.77	115.95	115.39	115.82	114.26	973,200
Mar 29, 2019	116.08	116.15	115.12	115.46	113.91	1,325,700
Mar 28, 2019	114.32	114.59	113.58	114.21	112.67	1,867,900
Mar 27, 2019	113.69	114.01	112.65	113.56	112.03	1,172,700
Mar 26, 2019	113.07	113.97	112.87	113.93	112.40	1,123,000
Mar 25, 2019	111.41	111.92	111.06	111.60	110.10	437,200
Mar 22, 2019	112.67	113.11	111.09	111.72	110.22	780,000
Mar 21, 2019	113.31	114.50	113.24	114.43	112.89	385,000
Mar 20, 2019	113.79	114.91	113.39	114.53	112.99	679,600
Mar 19, 2019	113.33	113.74	112.98	113.44	111.92	506,100
Mar 18, 2019	111.99	112.34	111.53	112.14	110.63	429,600
Mar 15, 2019	111.64	112.77	111.62	112.49	110.98	769,100
Mar 14, 2019	109.33	109.74	108.91	109.52	108.05	394,200
Mar 13, 2019	108.52	109.29	108.47	108.86	107.40	472,400
Mar 12, 2019	107.36	108.26	107.27	108.01	106.56	410,300
Mar 11, 2019	106.66	107.92	106.66	107.72	106.27	476,000
Mar 08, 2019	106.77	108.05	106.69	107.97	106.52	537,200
Mar 07, 2019	107.43	107.47	106.11	106.35	104.92	306,400
Mar 06, 2019	108.26	108.28	107.45	107.59	106.14	270,100
Mar 05, 2019	107.62	108.26	107.31	107.97	106.52	269,400
Mar 04, 2019	108.00	108.04	106.61	107.32	105.88	404,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...