Mail

SAP - SAP SE

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2019	127.96	129.00	127.71	128.73	128.73	576,656
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
Mar 01, 2019	108.00	108.58	107.72	108.38	106.92	473,400
Feb 28, 2019	107.04	107.32	106.73	107.13	105.69	543,300
Feb 27, 2019	106.71	107.08	106.24	107.01	105.57	471,400
Feb 26, 2019	106.54	107.63	106.48	107.57	106.12	327,300
Feb 25, 2019	107.72	108.07	107.24	107.33	105.89	408,200
Feb 22, 2019	108.08	108.48	107.94	108.32	106.86	337,100
Feb 21, 2019	107.20	107.58	106.81	106.98	105.54	298,400
Feb 20, 2019	106.58	107.36	106.58	106.86	105.42	730,400
Feb 19, 2019	106.06	106.97	106.06	106.74	105.31	292,700
Feb 15, 2019	106.75	106.85	105.85	106.82	105.38	328,800
Feb 14, 2019	105.69	106.29	105.26	105.94	104.52	494,900
Feb 13, 2019	105.32	106.23	105.24	105.26	103.85	385,100
Feb 12, 2019	104.53	105.05	104.28	104.63	103.22	794,300
Feb 11, 2019	104.30	104.52	103.69	104.09	102.69	636,500
Feb 08, 2019	103.91	104.44	103.53	104.03	102.63	724,500
Feb 07, 2019	103.89	104.19	102.90	103.46	102.07	659,600
Feb 06, 2019	106.08	106.17	105.22	105.27	103.85	349,900
Feb 05, 2019	105.84	106.38	105.60	106.27	104.84	709,500
Feb 04, 2019	103.19	104.29	102.93	104.21	102.81	564,900
Feb 01, 2019	103.82	104.56	103.48	103.95	102.55	566,200
Jan 31, 2019	102.47	103.75	102.31	103.42	102.03	1,027,200
Jan 30, 2019	101.96	103.15	100.97	102.52	101.14	1,275,500
Jan 29, 2019	103.37	103.89	102.15	102.69	101.31	2,048,500
Jan 28, 2019	105.90	108.31	105.40	106.94	105.50	2,299,600
Jan 25, 2019	106.50	106.54	105.59	106.01	104.58	1,036,500
Jan 24, 2019	105.56	105.61	104.72	105.40	103.98	1,999,100
Jan 23, 2019	104.77	104.99	103.66	104.10	102.70	539,100
Jan 22, 2019	103.51	103.83	102.89	103.33	101.94	680,400
Jan 18, 2019	105.24	106.13	104.62	105.74	104.32	484,400
Jan 17, 2019	102.37	103.93	102.30	103.63	102.24	338,000
Jan 16, 2019	101.73	102.59	101.71	102.25	100.88	442,500
Jan 15, 2019	100.85	102.50	100.85	102.43	101.05	443,100
Jan 14, 2019	100.65	101.53	100.65	101.11	99.75	629,000
Jan 11, 2019	102.20	102.44	101.58	101.98	100.61	576,900
Jan 10, 2019	102.55	103.41	102.08	103.34	101.95	663,800
Jan 09, 2019	102.78	103.17	102.29	102.65	101.27	516,400
Jan 08, 2019	101.37	101.48	100.43	101.27	99.91	548,600
Jan 07, 2019	99.44	100.19	98.76	99.71	98.37	861,600
Jan 04, 2019	97.34	99.20	96.91	98.74	97.41	1,038,100
Jan 03, 2019	96.73	96.83	95.45	95.46	94.18	807,800
Jan 02, 2019	98.57	99.56	98.34	99.18	97.85	506,300
Dec 31, 2018	100.35	100.51	99.14	99.55	98.21	429,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...