U.S. markets closed

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.09-0.76 (-0.47%)
At close: 4:00PM EDT

160.09 0.00 (0.00%)
After hours: 4:57PM EDT

DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2019133.93137.12132.66135.95134.029,313,100
Oct 01, 2019118.12133.98112.80132.58130.6920,276,600
Sep 01, 2019118.81123.59116.25117.87116.1914,863,300
Aug 01, 2019123.57125.36116.49119.15117.4511,607,000
Jul 01, 2019138.70140.62122.09123.03121.2819,675,100
Jun 01, 2019124.43137.49122.12136.80134.8521,594,600
May 16, 20191.696 Dividend
May 01, 2019129.06130.11122.76123.08119.7014,617,000
Apr 01, 2019115.77130.16110.28128.86125.3223,663,500
Mar 01, 2019108.00116.15106.11115.46112.2913,489,500
Feb 01, 2019103.82108.48102.90107.13104.199,623,000
Jan 01, 201998.57108.3195.45103.42100.5818,762,400
Dec 01, 2018105.50105.5894.8199.5596.8116,546,100
Nov 01, 2018107.05109.5198.83103.68100.8319,325,100
Oct 01, 2018123.58123.75102.81107.26104.3126,693,900
Sep 01, 2018117.76127.16114.55123.00119.6216,254,400
Aug 01, 2018116.33122.51112.12119.74116.4514,874,600
Jul 01, 2018113.59122.74113.53116.04112.8519,775,900
Jun 01, 2018114.46121.95112.20115.66112.4819,234,100
May 18, 20181.727 Dividend
May 01, 2018110.41116.69109.72112.79108.0420,449,500
Apr 01, 2018105.08111.57102.33110.83106.1618,830,300
Mar 01, 2018102.82109.53101.08105.16100.7318,115,700
Feb 01, 2018112.22112.5699.20104.50100.1024,010,200
Jan 01, 2018111.23116.50109.37113.25108.4828,479,000
Dec 01, 2017111.56116.41110.49112.36107.628,915,600
Nov 01, 2017116.36116.90110.94113.94109.1417,252,600
Oct 01, 2017109.97114.48109.84114.20109.3913,258,000
Sep 01, 2017105.71110.67104.35109.65105.0313,077,200
Aug 01, 2017106.68107.95103.77104.95100.5313,256,100
Jul 01, 2017103.85106.44101.71105.85101.3915,959,900
Jun 01, 2017107.05108.72102.96104.67100.2616,183,400
May 11, 20171.331 Dividend
May 01, 2017100.42107.93100.42107.56101.7013,904,200
Apr 01, 201798.62102.2696.04100.1894.7215,893,200
Mar 01, 201793.9698.7993.7498.1792.8218,219,500
Feb 01, 201790.9394.4590.1993.1888.1013,926,600
Jan 01, 201786.2591.8085.4991.5186.5217,950,600
Dec 01, 201682.8987.2381.3086.4381.7213,281,700
Nov 01, 201687.7187.7680.9383.2278.6919,724,900
Oct 01, 201690.9291.4586.0787.8483.0518,630,300
Sep 01, 201688.2892.7686.7091.4186.4317,457,100
Aug 01, 201687.1788.9985.2887.9783.1816,675,600
Jul 01, 201675.4387.7873.3387.3982.6325,695,300
Jun 01, 201680.9782.1971.3975.0270.9326,235,400
May 10, 20161.31 Dividend
May 01, 201679.6881.6276.5581.0775.3719,753,100
Apr 01, 201678.7281.1976.6378.6273.0923,191,400
Mar 01, 201676.7981.2475.7980.4274.7716,639,700
Feb 01, 201678.6779.9772.6675.3470.0427,461,700
Jan 01, 201676.7480.9975.8979.8074.1931,700,300
Dec 01, 201579.4381.2176.5879.1073.5418,003,000
Nov 01, 201579.6780.6977.4279.0073.4519,860,600
Oct 01, 201564.5479.3263.4378.7173.1824,924,600
Sep 01, 201566.1368.0062.5764.7960.2428,579,200
Aug 01, 201572.4573.2863.0667.2662.5329,520,700
Jul 01, 201570.8075.0867.0271.6766.6332,670,600
Jun 01, 201574.0876.1169.6570.2365.2917,555,500
May 18, 20151.188 Dividend
May 01, 201575.9077.3673.0373.9067.6418,548,500
Apr 01, 201573.0477.1171.2575.6969.2819,476,000
Mar 01, 201570.1974.1666.8372.1766.0626,583,100
Feb 01, 201566.1770.5065.9370.1964.2519,217,400
Jan 01, 201569.7970.3662.8265.3659.8329,534,400
Dec 01, 201471.0871.8966.5869.6563.7521,827,200
Nov 01, 201467.2271.2966.1770.3264.3717,152,700
Oct 01, 201471.8471.8564.1068.1362.3640,774,900
Sep 01, 201478.4078.6571.6672.1666.0519,848,200
Aug 01, 201477.5579.2575.6377.9371.3316,853,100
Jul 01, 201476.8582.7076.7678.4971.8420,617,300
Jun 01, 201476.1378.8074.6677.0070.4813,999,500
May 22, 20141.366 Dividend
May 19, 20140.9936 Dividend
May 01, 201480.9081.1674.1276.5067.8619,347,800
Apr 01, 201481.4681.8377.7580.9971.8420,753,500
Mar 01, 201478.7981.8574.5981.3172.1221,276,800
Feb 01, 201476.2080.9974.6080.2971.2216,670,000
Jan 01, 201484.9785.6275.6476.4267.7830,919,400
Dec 01, 201382.1487.4280.2087.1477.2915,224,800
Nov 01, 201378.1483.5577.0982.7273.3719,325,600
Oct 01, 201373.8580.0270.2078.3569.5030,600,100
Sep 01, 201373.0075.8769.7173.9265.5725,125,500
Aug 01, 201373.9377.4673.5173.8265.4819,123,700
Jul 01, 201372.7176.4069.9672.8964.6540,447,100
Jun 01, 201375.0177.7771.0772.8364.6032,207,900
May 31, 20131.114 Dividend
May 01, 201379.8283.3573.4473.4464.1925,371,800
Apr 01, 201380.6381.2774.1279.8569.7935,545,300
Mar 01, 201378.2584.6677.7280.5470.4021,541,200
Feb 01, 201383.3183.6477.0078.2068.3521,452,500
Jan 01, 201382.0582.9076.7482.0271.6932,046,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.