SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 2018111.38111.57110.54111.35109.67946,400
Apr 26, 2018109.33110.22109.15109.88108.221,801,400
Apr 25, 2018108.58109.00107.61108.89107.251,009,200
Apr 24, 2018110.59111.13108.50108.50106.863,034,900
Apr 23, 2018106.45106.72105.57105.98104.381,179,600
Apr 20, 2018106.80106.80105.86106.00104.401,004,000
Apr 19, 2018108.86109.07107.09107.87106.24900,300
Apr 18, 2018109.58109.60108.76109.01107.37639,000
Apr 17, 2018108.45109.63108.32109.44107.79587,200
Apr 16, 2018108.39108.50107.73107.95106.32390,700
Apr 13, 2018108.54108.62107.86108.13106.50483,500
Apr 12, 2018107.71108.19107.59107.91106.28602,600
Apr 11, 2018107.31108.00106.86106.97105.36794,600
Apr 10, 2018107.98108.36107.26107.74106.12969,900
Apr 09, 2018107.95108.08107.12107.17105.55821,500
Apr 06, 2018105.84106.45105.06105.36103.77598,600
Apr 05, 2018105.47106.10105.10105.44103.85468,300
Apr 04, 2018102.37104.75102.33104.47102.89690,300
Apr 03, 2018103.89104.16102.69103.67102.111,043,500
Apr 02, 2018105.08105.18102.42103.29101.73452,400
Mar 29, 2018104.73105.84104.26105.16103.57670,000
Mar 28, 2018103.95105.20103.54103.98102.411,044,200
Mar 27, 2018104.90105.34102.42103.03101.48815,200
Mar 26, 2018104.71105.12102.75104.83103.25627,500
Mar 23, 2018104.26104.39102.41102.48100.93800,800
Mar 22, 2018104.72105.41103.87103.94102.37936,500
Mar 21, 2018104.80105.85104.73105.10103.52693,900
Mar 20, 2018104.10105.20104.10104.90103.32878,000
Mar 19, 2018106.16106.26105.24106.24104.64485,600
Mar 16, 2018107.48108.25107.29107.52105.90578,400
Mar 15, 2018108.30109.00108.05108.49106.85819,500
Mar 14, 2018108.60108.65107.40108.08106.45492,800
Mar 13, 2018109.48109.53107.40107.62106.00730,900
Mar 12, 2018108.81109.26108.23108.98107.34717,900
Mar 09, 2018108.41109.20108.27109.12107.47876,200
Mar 08, 2018108.46108.88108.08108.34106.711,154,100
Mar 07, 2018107.40107.94106.86107.91106.281,356,700
Mar 06, 2018105.12105.33104.70105.08103.50656,600
Mar 05, 2018103.02104.77102.98104.60103.021,018,900
Mar 02, 2018101.70102.85101.08102.71101.16795,800
Mar 01, 2018102.82103.05101.15102.00100.461,966,200
Feb 28, 2018105.12105.69104.44104.50102.92946,200
Feb 27, 2018105.45105.79104.07104.07102.50993,300
Feb 26, 2018104.31105.36103.71105.31103.721,813,500
Feb 23, 2018103.96104.96103.79104.90103.321,388,100
Feb 22, 2018103.43104.61102.95104.14102.571,183,100
Feb 21, 2018104.13104.75103.20103.25101.691,195,800
Feb 20, 2018103.99104.93103.84104.23102.661,600,800
Feb 16, 2018104.61105.58104.55104.90103.32547,200
Feb 15, 2018105.34105.66104.00105.56103.971,204,200
Feb 14, 2018102.48105.17102.44105.13103.551,121,300
Feb 13, 2018102.59102.95102.18102.80101.25933,900
Feb 12, 2018102.92103.24102.18102.75101.20959,300
Feb 09, 2018102.53103.0999.20101.99100.451,377,200
Feb 08, 2018104.77104.87101.61101.66100.131,058,700
Feb 07, 2018105.80106.62104.84105.09103.511,971,700
Feb 06, 2018104.93108.48104.66108.36106.731,713,100
Feb 05, 2018107.78108.95105.40105.87104.271,350,600
Feb 02, 2018110.85110.85108.97109.15107.501,298,000
Feb 01, 2018112.22112.56111.36111.65109.971,354,200
Jan 31, 2018112.35113.42111.97113.25111.545,107,400
Jan 30, 2018112.98113.15110.19110.81109.146,145,800
Jan 29, 2018113.72114.15112.88113.54111.831,948,500
Jan 26, 2018113.83114.58113.66114.54112.811,563,000
Jan 25, 2018114.17114.28112.64112.84111.14639,000
Jan 24, 2018114.96115.33114.03114.37112.65562,100
Jan 23, 2018114.02114.65113.74114.27112.55524,600
Jan 22, 2018112.18112.79111.80112.78111.08671,500
Jan 19, 2018113.09113.25112.65113.20111.49821,900
Jan 18, 2018111.78112.18111.09111.67109.99898,000
Jan 17, 2018110.08111.35109.90111.19109.51977,100
Jan 16, 2018111.98112.38110.45110.68109.01927,200
Jan 12, 2018109.83110.63109.51110.13108.471,603,200
Jan 11, 2018110.54110.65109.37109.64107.992,291,200
Jan 10, 2018113.64113.82112.59112.87111.17705,800
Jan 09, 2018114.36114.46113.45114.16112.44515,900
Jan 08, 2018115.09115.42114.76114.80113.07515,400
Jan 05, 2018115.45116.50115.36116.33114.58475,300
Jan 04, 2018114.78115.30114.70115.05113.32539,300
Jan 03, 2018112.63113.69112.55113.31111.60506,200
Jan 02, 2018111.23112.42111.13112.39110.70540,600
Dec 29, 2017112.22112.69111.99112.36110.67287,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...