U.S. Markets open in 7 hrs 50 mins

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.41-0.09 (-0.07%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 2020121.77123.07121.77122.41122.41602,800
Dec 02, 2020122.46122.83121.75122.50122.50582,000
Dec 01, 2020122.16123.18121.68123.02123.021,288,500
Nov 30, 2020121.68121.88120.02121.16121.161,918,100
Nov 27, 2020119.43120.02119.13119.25119.25504,900
Nov 25, 2020116.59118.14116.55118.09118.091,040,400
Nov 24, 2020117.19117.25115.70116.80116.801,705,000
Nov 23, 2020117.83118.00116.23117.39117.391,365,400
Nov 20, 2020117.31117.71116.73117.02117.021,374,000
Nov 19, 2020117.91118.68117.43118.68118.681,469,900
Nov 18, 2020118.49119.46117.88117.93117.931,600,800
Nov 17, 2020117.45117.65116.43116.99116.991,367,600
Nov 16, 2020120.56120.69118.47118.95118.95849,100
Nov 13, 2020119.63120.43119.25120.31120.311,052,100
Nov 12, 2020119.35119.62117.22117.43117.431,525,700
Nov 11, 2020119.00119.73118.50119.51119.511,725,700
Nov 10, 2020119.29119.30116.59116.78116.782,269,500
Nov 09, 2020120.05120.10115.22115.22115.223,263,900
Nov 06, 2020116.70116.83114.97115.12115.121,770,200
Nov 05, 2020117.07117.13114.23115.68115.682,559,800
Nov 04, 2020111.64113.78110.89112.45112.451,836,800
Nov 03, 2020108.50110.69108.34109.71109.711,834,500
Nov 02, 2020106.31106.33104.64105.83105.832,235,600
Oct 30, 2020108.00108.15105.66106.83106.832,615,900
Oct 29, 2020106.80109.87106.06108.63108.632,824,800
Oct 28, 2020109.67110.34107.70108.11108.115,486,700
Oct 27, 2020118.53118.67113.86114.50114.506,608,600
Oct 26, 2020118.27118.69113.23115.02115.0211,290,200
Oct 23, 2020148.06149.81147.15149.68149.681,204,100
Oct 22, 2020146.59148.59145.38147.64147.64844,500
Oct 21, 2020148.23149.86148.08148.37148.37847,600
Oct 20, 2020151.83152.81150.38150.66150.66545,700
Oct 19, 2020156.06156.29152.20152.51152.51388,300
Oct 16, 2020155.64157.21154.71155.12155.12679,300
Oct 15, 2020152.75154.05152.14153.80153.80574,700
Oct 14, 2020158.36158.70156.49157.44157.44369,100
Oct 13, 2020157.04157.65155.99156.60156.60357,700
Oct 12, 2020158.16159.46157.95158.77158.77313,900
Oct 09, 2020156.69157.71156.60157.14157.14282,500
Oct 08, 2020155.55156.29155.04156.12156.12377,100
Oct 07, 2020153.39154.60152.41154.32154.32880,900
Oct 06, 2020155.69156.37153.74154.05154.05667,800
Oct 05, 2020154.79156.75154.73156.60156.60290,700
Oct 02, 2020154.74155.89153.83154.29154.29542,400
Oct 01, 2020156.39157.42155.42156.82156.82462,700
Sep 30, 2020156.06157.03154.59155.81155.81507,200
Sep 29, 2020156.40157.52156.13156.57156.57488,200
Sep 28, 2020155.93157.64155.50157.08157.08777,100
Sep 25, 2020149.93153.04149.43152.06152.06632,200
Sep 24, 2020152.86155.01151.75153.34153.34513,700
Sep 23, 2020155.30155.64151.83152.11152.11449,500
Sep 22, 2020156.37157.32154.97157.23157.23361,500
Sep 21, 2020155.66156.17153.17155.88155.88599,900
Sep 18, 2020162.11162.17159.25160.15160.15713,200
Sep 17, 2020159.34161.03158.97160.43160.43593,100
Sep 16, 2020161.34161.69158.86158.97158.97567,600
Sep 15, 2020160.72161.34159.80160.67160.67566,500
Sep 14, 2020160.91161.63159.84160.70160.70389,100
Sep 11, 2020160.47160.81158.29159.57159.57385,800
Sep 10, 2020162.46163.12158.52159.00159.00503,900
Sep 09, 2020160.83163.68159.82162.45162.45994,700
Sep 08, 2020155.72158.47154.67154.69154.69985,400
Sep 04, 2020160.43161.30153.94159.43159.43702,500
Sep 03, 2020167.49167.60160.72161.92161.92480,500
Sep 02, 2020167.66169.30166.29169.02169.02503,100
Sep 01, 2020165.68166.46164.68166.36166.36537,800
Aug 31, 2020165.48166.69164.20165.41165.41405,700
Aug 28, 2020166.30166.99165.37166.72166.72292,800
Aug 27, 2020168.09168.15164.60165.85165.85471,500
Aug 26, 2020166.01168.65166.01168.46168.46401,900
Aug 25, 2020165.82165.84163.90165.58165.58339,900
Aug 24, 2020164.49164.55162.85163.89163.89446,100
Aug 21, 2020159.21160.53159.13160.31160.31390,300
Aug 20, 2020160.87163.63160.76162.98162.98430,500
Aug 19, 2020163.91164.15160.90161.31161.31554,700
Aug 18, 2020162.99163.14160.74161.78161.78641,700
Aug 17, 2020161.07161.63159.73160.48160.48310,700
Aug 14, 2020160.45160.95159.35160.09160.09274,500
Aug 13, 2020161.12162.50160.01160.85160.85399,900
Aug 12, 2020160.31163.15160.31162.61162.61315,400
Aug 11, 2020161.94162.08158.91159.15159.15502,300
Aug 10, 2020159.62159.72157.94159.64159.64378,800
Aug 07, 2020161.28161.85160.01161.17161.17370,900
Aug 06, 2020160.63162.22160.05161.98161.98446,400
Aug 05, 2020162.07162.97161.04161.64161.64338,700
Aug 04, 2020158.65160.27158.64160.26160.26466,400
Aug 03, 2020160.78162.39160.42162.15162.15443,700
Jul 31, 2020160.67160.76156.92159.22159.22701,000
Jul 30, 2020158.16160.55156.30160.17160.17790,300
Jul 29, 2020163.84165.43163.58164.66164.66459,300
Jul 28, 2020161.82162.14160.21160.36160.36596,100
Jul 27, 2020162.28165.39162.08164.87164.871,168,700
Jul 24, 2020157.46159.03156.99158.62158.62890,400
Jul 23, 2020163.67164.63160.79161.27161.27682,700
Jul 22, 2020164.86165.28163.60164.47164.47701,900
Jul 21, 2020163.00163.94161.77162.51162.51718,300
Jul 20, 2020157.69159.90157.43159.77159.77491,600
Jul 17, 2020155.48156.59154.66156.28156.28456,800
Jul 16, 2020155.55156.58154.52155.12155.12476,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...