SAP - SAP SE

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019106.75106.85105.85106.82106.82328,800
Feb 14, 2019105.69106.29105.26105.94105.94494,900
Feb 13, 2019105.32106.23105.24105.26105.26385,100
Feb 12, 2019104.53105.05104.28104.63104.63794,300
Feb 11, 2019104.30104.52103.69104.09104.09636,500
Feb 08, 2019103.91104.44103.53104.03104.03724,500
Feb 07, 2019103.89104.19102.90103.46103.46659,600
Feb 06, 2019106.08106.17105.22105.27105.27349,900
Feb 05, 2019105.84106.38105.60106.27106.27709,500
Feb 04, 2019103.19104.29102.93104.21104.21564,900
Feb 01, 2019103.82104.56103.48103.95103.95566,200
Jan 31, 2019102.47103.75102.31103.42103.421,027,200
Jan 30, 2019101.96103.15100.97102.52102.521,275,500
Jan 29, 2019103.37103.89102.15102.69102.692,048,500
Jan 28, 2019105.90108.31105.40106.94106.942,299,600
Jan 25, 2019106.50106.54105.59106.01106.011,036,500
Jan 24, 2019105.56105.61104.72105.40105.401,999,100
Jan 23, 2019104.77104.99103.66104.10104.10539,100
Jan 22, 2019103.51103.83102.89103.33103.33680,400
Jan 18, 2019105.24106.13104.62105.74105.74484,400
Jan 17, 2019102.37103.93102.30103.63103.63338,000
Jan 16, 2019101.73102.59101.71102.25102.25442,500
Jan 15, 2019100.85102.50100.85102.43102.43443,100
Jan 14, 2019100.65101.53100.65101.11101.11629,000
Jan 11, 2019102.20102.44101.58101.98101.98576,900
Jan 10, 2019102.55103.41102.08103.34103.34663,800
Jan 09, 2019102.78103.17102.29102.65102.65516,400
Jan 08, 2019101.37101.48100.43101.27101.27548,600
Jan 07, 201999.44100.1998.7699.7199.71861,600
Jan 04, 201997.3499.2096.9198.7498.741,038,100
Jan 03, 201996.7396.8395.4595.4695.46807,800
Jan 02, 201998.5799.5698.3499.1899.18506,300
Dec 31, 2018100.35100.5199.1499.5599.55429,300
Dec 28, 2018100.01100.2198.9499.2099.20534,500
Dec 27, 201897.7199.0696.6498.9998.99978,900
Dec 26, 201895.2198.4894.8198.3898.38559,000
Dec 24, 201895.8696.9395.0095.0095.00405,500
Dec 21, 201899.3299.4695.7496.1496.142,155,000
Dec 20, 2018100.51101.0098.98100.10100.10854,000
Dec 19, 2018102.02102.2698.85100.11100.11854,400
Dec 18, 2018100.32100.5799.69100.08100.08724,800
Dec 17, 2018100.35100.8899.1599.6299.62789,900
Dec 14, 2018101.58102.08100.80100.99100.99673,500
Dec 13, 2018103.63104.05102.86103.46103.461,071,800
Dec 12, 2018103.64104.27103.29103.34103.34830,900
Dec 11, 2018102.82102.90101.03101.56101.56981,800
Dec 10, 2018101.55102.38100.49101.90101.90871,700
Dec 07, 2018102.69103.22100.28100.72100.72683,700
Dec 06, 2018100.34101.7299.56101.51101.511,596,300
Dec 04, 2018105.31105.45102.78102.91102.91884,200
Dec 03, 2018105.50105.58104.75105.29105.29666,900
Nov 30, 2018103.69103.88103.00103.68103.68698,900
Nov 29, 2018104.70104.98103.57103.99103.99782,600
Nov 28, 2018102.72105.09102.44104.91104.91695,900
Nov 27, 2018101.60102.41100.94101.86101.86764,200
Nov 26, 2018102.24102.77101.40102.74102.74832,300
Nov 23, 201899.91101.5999.91100.99100.99524,800
Nov 21, 2018101.48102.24101.20101.51101.51890,800
Nov 20, 201898.97101.0098.8399.9899.98936,300
Nov 19, 2018104.19104.27101.18101.58101.581,704,300
Nov 16, 2018103.99105.30103.62104.60104.601,112,300
Nov 15, 2018103.84106.09103.25105.48105.48760,000
Nov 14, 2018105.21105.44103.23103.83103.83789,300
Nov 13, 2018102.14104.25102.10103.73103.731,828,900
Nov 12, 2018103.11103.32101.02101.42101.421,350,400
Nov 09, 2018107.92108.50107.20108.31108.31912,500
Nov 08, 2018107.94108.68107.40107.61107.611,311,000
Nov 07, 2018108.08109.51107.87109.49109.49981,800
Nov 06, 2018106.78107.58106.54106.90106.90601,200
Nov 05, 2018107.77107.85106.75107.62107.62523,400
Nov 02, 2018107.95108.47106.95107.63107.63563,600
Nov 01, 2018107.05107.20105.97106.67106.67760,600
Oct 31, 2018106.81107.93106.67107.26107.26827,000
Oct 30, 2018104.33105.64103.89105.59105.59877,800
Oct 29, 2018106.54106.71102.81104.28104.28788,000
Oct 26, 2018104.88106.65103.83105.41105.41782,000
Oct 25, 2018104.82107.52103.88106.54106.541,087,100
Oct 24, 2018106.29106.43103.31103.37103.371,336,100
Oct 23, 2018106.26108.43105.87107.74107.74980,000
Oct 22, 2018110.18110.34108.03108.62108.621,098,100
Oct 19, 2018108.80109.80108.58109.02109.021,064,200
Oct 18, 2018110.66111.19106.98107.01107.012,493,100
Oct 17, 2018116.20116.36115.06115.79115.79963,300
Oct 16, 2018115.95117.43115.38117.42117.422,058,900
Oct 15, 2018112.91113.98112.76113.25113.25726,800
Oct 12, 2018114.76115.32112.32114.53114.53967,400
Oct 11, 2018113.51114.21111.51112.91112.912,087,900
Oct 10, 2018116.36116.51112.78113.01113.012,665,200
Oct 09, 2018117.67119.80117.67119.38119.381,796,100
Oct 08, 2018117.63118.04116.27117.33117.331,522,400
Oct 05, 2018120.47121.10119.46120.09120.09528,100
Oct 04, 2018123.08123.09121.42122.06122.06536,500
Oct 03, 2018123.24123.25122.53122.77122.77359,500
Oct 02, 2018122.04122.60121.46122.21122.21627,800
Oct 01, 2018123.58123.75122.87123.27123.27520,600
Sep 28, 2018122.47123.74122.47123.00123.001,342,000
Sep 27, 2018126.01126.38125.24125.36125.36855,800
Sep 26, 2018126.17127.16126.08126.17126.17866,100
Sep 25, 2018124.32126.63123.94126.61126.612,447,800
Sep 24, 2018121.94122.51121.47122.04122.04424,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...