SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019125.11125.75124.61125.63125.63799,656
Jul 22, 2019125.84125.98124.53124.83124.831,492,400
Jul 19, 2019126.18126.36124.47124.63124.631,481,700
Jul 18, 2019126.76128.41125.61127.42127.423,230,700
Jul 17, 2019135.68136.02133.95134.22134.22735,500
Jul 16, 2019135.31136.08134.94135.12135.12595,700
Jul 15, 2019136.82137.35136.50137.13137.13384,000
Jul 12, 2019136.25136.91136.04136.77136.77486,500
Jul 11, 2019136.95137.49136.40137.42137.42525,600
Jul 10, 2019137.57138.37137.20137.66137.66675,900
Jul 09, 2019137.57138.35137.44138.28138.28471,600
Jul 08, 2019138.32138.71137.95138.48138.48477,100
Jul 05, 2019138.04138.28137.09138.16138.16472,200
Jul 03, 2019140.28140.62139.85140.18140.181,097,000
Jul 02, 2019138.46139.59138.43139.35139.35993,200
Jul 01, 2019138.70139.01137.94138.30138.302,370,200
Jun 28, 2019135.94137.49135.76136.80136.803,042,600
Jun 27, 2019133.67134.95133.46134.68134.681,819,600
Jun 26, 2019133.95135.05133.81134.03134.033,671,600
Jun 25, 2019136.13136.15132.92133.01133.01677,800
Jun 24, 2019135.33135.40134.70134.93134.93715,600
Jun 21, 2019133.97134.48133.42134.35134.351,456,100
Jun 20, 2019134.68134.80133.27134.40134.40908,200
Jun 19, 2019131.13131.96130.70131.84131.84430,100
Jun 18, 2019131.63132.42131.09131.77131.77921,900
Jun 17, 2019128.61129.16128.31128.46128.46516,700
Jun 14, 2019128.08128.17127.39127.65127.65426,600
Jun 13, 2019129.37129.38128.40128.81128.81451,700
Jun 12, 2019127.78128.67127.76128.31128.31899,900
Jun 11, 2019129.58129.70127.76128.38128.38562,000
Jun 10, 2019129.77130.67129.42129.43129.43348,600
Jun 07, 2019128.24129.80127.97129.64129.64808,100
Jun 06, 2019125.48126.84125.16126.49126.49914,600
Jun 05, 2019127.26127.30125.63126.26126.26813,900
Jun 04, 2019123.99125.88123.24125.83125.831,238,500
Jun 03, 2019124.43124.70122.12122.84122.84970,500
May 31, 2019123.31123.50122.86123.08123.08684,300
May 30, 2019124.20125.27124.15124.92124.92405,100
May 29, 2019124.94124.94123.60124.25124.25640,000
May 28, 2019126.63127.47125.96126.00126.00500,500
May 24, 2019127.61127.92127.27127.51127.51271,200
May 23, 2019126.97127.01125.91126.60126.60431,200
May 22, 2019127.96129.00127.71128.70128.70695,600
May 21, 2019127.28127.71126.66126.91126.91705,600
May 20, 2019124.78125.73124.28125.19125.191,040,200
May 17, 2019128.14128.67127.22127.36127.36455,500
May 16, 2019127.72130.11127.68129.11129.11751,500
May 16, 20191.696 Dividend
May 15, 2019124.40126.86124.37126.17124.47936,900
May 14, 2019123.64125.68123.59125.20123.52924,700
May 13, 2019124.37124.64123.15123.24121.58509,500
May 10, 2019124.76125.80123.39125.75124.06867,400
May 09, 2019124.30124.70123.21124.37122.701,096,600
May 08, 2019123.73124.76123.48124.30122.63674,200
May 07, 2019124.84125.05122.76123.47121.81707,500
May 06, 2019125.22126.56125.08126.42124.72408,300
May 03, 2019126.49127.53126.11127.40125.69441,100
May 02, 2019127.07127.50125.65125.98124.29721,500
May 01, 2019129.06129.95127.83127.86126.14748,600
Apr 30, 2019127.53128.90127.53128.86127.13903,600
Apr 29, 2019127.06129.20127.02129.05127.321,894,800
Apr 26, 2019128.52128.53127.42127.48125.771,387,200
Apr 25, 2019127.06129.29126.86129.05127.322,788,400
Apr 24, 2019125.82130.16125.61129.08127.344,694,100
Apr 23, 2019113.54114.90113.52114.80113.26770,700
Apr 22, 2019112.65114.00112.65113.79112.26418,100
Apr 18, 2019112.80113.35112.48112.97111.45485,500
Apr 17, 2019112.80112.80112.01112.31110.80881,000
Apr 16, 2019112.22112.25111.10111.20109.711,081,400
Apr 15, 2019112.26113.12112.22112.80111.28638,000
Apr 12, 2019112.66112.66112.18112.32110.81354,100
Apr 11, 2019112.18112.39111.85112.33110.82508,100
Apr 10, 2019111.93112.39111.61112.27110.76834,100
Apr 09, 2019111.40111.48110.28110.37108.891,094,500
Apr 08, 2019114.37114.95113.77114.93113.39868,500
Apr 05, 2019114.50115.04114.47114.61113.07686,600
Apr 04, 2019117.24117.36115.76115.95114.391,130,800
Apr 03, 2019116.67116.99116.40116.43114.86688,800
Apr 02, 2019115.67115.91115.30115.81114.25582,000
Apr 01, 2019115.77115.95115.39115.82114.26973,200
Mar 29, 2019116.08116.15115.12115.46113.911,325,700
Mar 28, 2019114.32114.59113.58114.21112.671,867,900
Mar 27, 2019113.69114.01112.65113.56112.031,172,700
Mar 26, 2019113.07113.97112.87113.93112.401,123,000
Mar 25, 2019111.41111.92111.06111.60110.10437,200
Mar 22, 2019112.67113.11111.09111.72110.22780,000
Mar 21, 2019113.31114.50113.24114.43112.89385,000
Mar 20, 2019113.79114.91113.39114.53112.99679,600
Mar 19, 2019113.33113.74112.98113.44111.92506,100
Mar 18, 2019111.99112.34111.53112.14110.63429,600
Mar 15, 2019111.64112.77111.62112.49110.98769,100
Mar 14, 2019109.33109.74108.91109.52108.05394,200
Mar 13, 2019108.52109.29108.47108.86107.40472,400
Mar 12, 2019107.36108.26107.27108.01106.56410,300
Mar 11, 2019106.66107.92106.66107.72106.27476,000
Mar 08, 2019106.77108.05106.69107.97106.52537,200
Mar 07, 2019107.43107.47106.11106.35104.92306,400
Mar 06, 2019108.26108.28107.45107.59106.14270,100
Mar 05, 2019107.62108.26107.31107.97106.52269,400
Mar 04, 2019108.00108.04106.61107.32105.88404,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...