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
Feb 15, 2019	106.75	106.85	105.85	106.82	106.82	328,800
Feb 14, 2019	105.69	106.29	105.26	105.94	105.94	494,900
Feb 13, 2019	105.32	106.23	105.24	105.26	105.26	385,100
Feb 12, 2019	104.53	105.05	104.28	104.63	104.63	794,300
Feb 11, 2019	104.30	104.52	103.69	104.09	104.09	636,500
Feb 08, 2019	103.91	104.44	103.53	104.03	104.03	724,500
Feb 07, 2019	103.89	104.19	102.90	103.46	103.46	659,600
Feb 06, 2019	106.08	106.17	105.22	105.27	105.27	349,900
Feb 05, 2019	105.84	106.38	105.60	106.27	106.27	709,500
Feb 04, 2019	103.19	104.29	102.93	104.21	104.21	564,900
Feb 01, 2019	103.82	104.56	103.48	103.95	103.95	566,200
Jan 31, 2019	102.47	103.75	102.31	103.42	103.42	1,027,200
Jan 30, 2019	101.96	103.15	100.97	102.52	102.52	1,275,500
Jan 29, 2019	103.37	103.89	102.15	102.69	102.69	2,048,500
Jan 28, 2019	105.90	108.31	105.40	106.94	106.94	2,299,600
Jan 25, 2019	106.50	106.54	105.59	106.01	106.01	1,036,500
Jan 24, 2019	105.56	105.61	104.72	105.40	105.40	1,999,100
Jan 23, 2019	104.77	104.99	103.66	104.10	104.10	539,100
Jan 22, 2019	103.51	103.83	102.89	103.33	103.33	680,400
Jan 18, 2019	105.24	106.13	104.62	105.74	105.74	484,400
Jan 17, 2019	102.37	103.93	102.30	103.63	103.63	338,000
Jan 16, 2019	101.73	102.59	101.71	102.25	102.25	442,500
Jan 15, 2019	100.85	102.50	100.85	102.43	102.43	443,100
Jan 14, 2019	100.65	101.53	100.65	101.11	101.11	629,000
Jan 11, 2019	102.20	102.44	101.58	101.98	101.98	576,900
Jan 10, 2019	102.55	103.41	102.08	103.34	103.34	663,800
Jan 09, 2019	102.78	103.17	102.29	102.65	102.65	516,400
Jan 08, 2019	101.37	101.48	100.43	101.27	101.27	548,600
Jan 07, 2019	99.44	100.19	98.76	99.71	99.71	861,600
Jan 04, 2019	97.34	99.20	96.91	98.74	98.74	1,038,100
Jan 03, 2019	96.73	96.83	95.45	95.46	95.46	807,800
Jan 02, 2019	98.57	99.56	98.34	99.18	99.18	506,300
Dec 31, 2018	100.35	100.51	99.14	99.55	99.55	429,300
Dec 28, 2018	100.01	100.21	98.94	99.20	99.20	534,500
Dec 27, 2018	97.71	99.06	96.64	98.99	98.99	978,900
Dec 26, 2018	95.21	98.48	94.81	98.38	98.38	559,000
Dec 24, 2018	95.86	96.93	95.00	95.00	95.00	405,500
Dec 21, 2018	99.32	99.46	95.74	96.14	96.14	2,155,000
Dec 20, 2018	100.51	101.00	98.98	100.10	100.10	854,000
Dec 19, 2018	102.02	102.26	98.85	100.11	100.11	854,400
Dec 18, 2018	100.32	100.57	99.69	100.08	100.08	724,800
Dec 17, 2018	100.35	100.88	99.15	99.62	99.62	789,900
Dec 14, 2018	101.58	102.08	100.80	100.99	100.99	673,500
Dec 13, 2018	103.63	104.05	102.86	103.46	103.46	1,071,800
Dec 12, 2018	103.64	104.27	103.29	103.34	103.34	830,900
Dec 11, 2018	102.82	102.90	101.03	101.56	101.56	981,800
Dec 10, 2018	101.55	102.38	100.49	101.90	101.90	871,700
Dec 07, 2018	102.69	103.22	100.28	100.72	100.72	683,700
Dec 06, 2018	100.34	101.72	99.56	101.51	101.51	1,596,300
Dec 04, 2018	105.31	105.45	102.78	102.91	102.91	884,200
Dec 03, 2018	105.50	105.58	104.75	105.29	105.29	666,900
Nov 30, 2018	103.69	103.88	103.00	103.68	103.68	698,900
Nov 29, 2018	104.70	104.98	103.57	103.99	103.99	782,600
Nov 28, 2018	102.72	105.09	102.44	104.91	104.91	695,900
Nov 27, 2018	101.60	102.41	100.94	101.86	101.86	764,200
Nov 26, 2018	102.24	102.77	101.40	102.74	102.74	832,300
Nov 23, 2018	99.91	101.59	99.91	100.99	100.99	524,800
Nov 21, 2018	101.48	102.24	101.20	101.51	101.51	890,800
Nov 20, 2018	98.97	101.00	98.83	99.98	99.98	936,300
Nov 19, 2018	104.19	104.27	101.18	101.58	101.58	1,704,300
Nov 16, 2018	103.99	105.30	103.62	104.60	104.60	1,112,300
Nov 15, 2018	103.84	106.09	103.25	105.48	105.48	760,000
Nov 14, 2018	105.21	105.44	103.23	103.83	103.83	789,300
Nov 13, 2018	102.14	104.25	102.10	103.73	103.73	1,828,900
Nov 12, 2018	103.11	103.32	101.02	101.42	101.42	1,350,400
Nov 09, 2018	107.92	108.50	107.20	108.31	108.31	912,500
Nov 08, 2018	107.94	108.68	107.40	107.61	107.61	1,311,000
Nov 07, 2018	108.08	109.51	107.87	109.49	109.49	981,800
Nov 06, 2018	106.78	107.58	106.54	106.90	106.90	601,200
Nov 05, 2018	107.77	107.85	106.75	107.62	107.62	523,400
Nov 02, 2018	107.95	108.47	106.95	107.63	107.63	563,600
Nov 01, 2018	107.05	107.20	105.97	106.67	106.67	760,600
Oct 31, 2018	106.81	107.93	106.67	107.26	107.26	827,000
Oct 30, 2018	104.33	105.64	103.89	105.59	105.59	877,800
Oct 29, 2018	106.54	106.71	102.81	104.28	104.28	788,000
Oct 26, 2018	104.88	106.65	103.83	105.41	105.41	782,000
Oct 25, 2018	104.82	107.52	103.88	106.54	106.54	1,087,100
Oct 24, 2018	106.29	106.43	103.31	103.37	103.37	1,336,100
Oct 23, 2018	106.26	108.43	105.87	107.74	107.74	980,000
Oct 22, 2018	110.18	110.34	108.03	108.62	108.62	1,098,100
Oct 19, 2018	108.80	109.80	108.58	109.02	109.02	1,064,200
Oct 18, 2018	110.66	111.19	106.98	107.01	107.01	2,493,100
Oct 17, 2018	116.20	116.36	115.06	115.79	115.79	963,300
Oct 16, 2018	115.95	117.43	115.38	117.42	117.42	2,058,900
Oct 15, 2018	112.91	113.98	112.76	113.25	113.25	726,800
Oct 12, 2018	114.76	115.32	112.32	114.53	114.53	967,400
Oct 11, 2018	113.51	114.21	111.51	112.91	112.91	2,087,900
Oct 10, 2018	116.36	116.51	112.78	113.01	113.01	2,665,200
Oct 09, 2018	117.67	119.80	117.67	119.38	119.38	1,796,100
Oct 08, 2018	117.63	118.04	116.27	117.33	117.33	1,522,400
Oct 05, 2018	120.47	121.10	119.46	120.09	120.09	528,100
Oct 04, 2018	123.08	123.09	121.42	122.06	122.06	536,500
Oct 03, 2018	123.24	123.25	122.53	122.77	122.77	359,500
Oct 02, 2018	122.04	122.60	121.46	122.21	122.21	627,800
Oct 01, 2018	123.58	123.75	122.87	123.27	123.27	520,600
Sep 28, 2018	122.47	123.74	122.47	123.00	123.00	1,342,000
Sep 27, 2018	126.01	126.38	125.24	125.36	125.36	855,800
Sep 26, 2018	126.17	127.16	126.08	126.17	126.17	866,100
Sep 25, 2018	124.32	126.63	123.94	126.61	126.61	2,447,800
Sep 24, 2018	121.94	122.51	121.47	122.04	122.04	424,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...