New Zealand markets closed

SAP SE (SAP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
200.70-0.10 (-0.05%)
At close: 05:39PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024199.60201.80198.52200.70200.701,192,147
03 Oct 2024199.42202.20199.12200.80200.801,394,256
02 Oct 2024204.25204.75201.20203.75203.75820,111
01 Oct 2024206.95208.65203.65204.30204.301,474,402
30 Sept 2024204.55207.05204.40204.40204.401,774,113
27 Sept 2024203.80205.70201.00205.70205.701,830,530
26 Sept 2024205.80206.40203.10204.50204.501,454,845
25 Sept 2024199.00202.45198.00201.80201.801,927,510
24 Sept 2024207.85208.05204.60206.85206.851,014,546
23 Sept 2024205.55207.50205.35206.85206.85810,622
20 Sept 2024205.30206.40203.60204.50204.502,904,866
19 Sept 2024201.75206.70200.25206.10206.101,749,391
18 Sept 2024200.35200.75198.40199.58199.581,154,885
17 Sept 2024200.25201.20199.36200.65200.651,320,645
16 Sept 2024198.68203.65198.04200.15200.151,145,884
13 Sept 2024199.00200.95198.02200.65200.651,655,805
12 Sept 2024198.00199.68197.38199.18199.181,586,240
11 Sept 2024193.38195.44191.62194.42194.421,677,725
10 Sept 2024194.74194.96192.08192.54192.541,829,506
09 Sept 2024192.02193.24191.54192.58192.581,242,997
06 Sept 2024190.82193.70190.04190.72190.721,563,474
05 Sept 2024193.52195.12190.74191.44191.441,066,320
04 Sept 2024194.28195.80192.74193.58193.581,490,229
03 Sept 2024199.86201.05198.04198.20198.201,387,171
02 Sept 2024198.26199.86197.24199.86199.86844,698
30 Aug 2024197.42198.42196.90197.72197.721,653,279
29 Aug 2024195.18199.02194.58199.02199.021,098,807
28 Aug 2024196.72197.66195.14195.20195.20887,710
27 Aug 2024194.18195.26192.86195.26195.26842,989
26 Aug 2024194.98196.00193.58194.20194.20753,252
23 Aug 2024196.20197.24194.92195.62195.621,083,718
22 Aug 2024196.30197.82195.68196.54196.54966,824
21 Aug 2024196.68197.58195.80196.50196.50818,786
20 Aug 2024198.44199.20195.90195.90195.901,097,210
19 Aug 2024195.84197.24194.68197.24197.24924,167
16 Aug 2024195.50197.68195.50196.80196.801,397,093
15 Aug 2024193.82196.10192.50195.98195.981,016,214
14 Aug 2024192.00192.88190.94192.08192.08765,834
13 Aug 2024190.00191.58189.22191.58191.58723,583
12 Aug 2024190.18190.72188.10189.30189.30874,018
09 Aug 2024188.22189.98187.64189.92189.921,000,726
08 Aug 2024184.80188.28183.74188.28188.281,490,720
07 Aug 2024185.94188.48185.72187.98187.981,632,195
06 Aug 2024181.90186.54181.78185.40185.401,986,171
05 Aug 2024179.64182.22176.72181.22181.222,794,360
02 Aug 2024189.00189.80185.24186.16186.162,112,796
01 Aug 2024196.00196.44191.46191.46191.461,443,589
31 Jul 2024191.58195.16191.40195.02195.021,551,667
30 Jul 2024193.30194.04190.42192.02192.021,201,382
29 Jul 2024196.00197.46192.88192.88192.881,263,955
26 Jul 2024194.74196.44193.38195.78195.781,081,655
25 Jul 2024192.50195.84191.44195.22195.221,790,785
24 Jul 2024195.56196.42193.16193.82193.822,111,569
23 Jul 2024193.90196.98192.88196.74196.742,570,273
22 Jul 2024181.20184.42180.58183.62183.621,193,070
19 Jul 2024180.92181.76178.86181.50181.502,036,212
18 Jul 2024183.50184.38180.26180.58180.581,486,221
17 Jul 2024185.88187.44183.26183.26183.261,089,930
16 Jul 2024187.22188.36186.44187.22187.22796,666
15 Jul 2024188.68189.66187.62187.76187.76850,866
12 Jul 2024186.28189.24185.44188.74188.741,401,019
11 Jul 2024186.30188.48184.10186.46186.461,046,828
10 Jul 2024185.56186.96184.90185.80185.80895,266
09 Jul 2024186.70188.12184.58184.76184.761,175,247
08 Jul 2024190.00190.98187.74187.84187.841,064,391
05 Jul 2024188.04190.84187.96189.08189.081,003,301
04 Jul 2024188.88189.14186.60187.02187.02508,674
03 Jul 2024185.84187.80185.50187.66187.661,235,392
02 Jul 2024186.00186.70182.34185.20185.201,059,935
01 Jul 2024188.70189.40185.12185.68185.681,486,789
28 Jun 2024188.10190.96187.34189.52189.521,961,708
27 Jun 2024185.50187.86185.48187.44187.441,478,536
26 Jun 2024184.00187.56183.98186.02186.021,857,493
25 Jun 2024179.40181.72177.64181.72181.721,240,447
24 Jun 2024180.94181.76177.84179.46179.461,430,166
21 Jun 2024179.20181.48179.12181.06181.065,121,555
20 Jun 2024177.04179.70177.04179.70179.702,451,414
19 Jun 2024175.60176.38174.70176.28176.28757,514
18 Jun 2024176.50177.16174.76176.00176.001,468,498
17 Jun 2024175.76177.48175.56175.76175.761,420,250
14 Jun 2024178.98180.46174.78174.78174.782,246,839
13 Jun 2024181.50183.16177.98177.98177.981,926,754
12 Jun 2024177.02181.40175.96181.40181.401,904,045
11 Jun 2024176.46176.82173.84175.40175.401,421,351
10 Jun 2024176.88177.22175.36176.82176.821,029,546
07 Jun 2024177.50178.26175.70177.36177.361,224,863
06 Jun 2024176.02180.24176.00177.72177.722,089,549
05 Jun 2024170.00171.82169.08171.52171.521,352,916
04 Jun 2024168.52170.44167.66168.60168.601,592,071
03 Jun 2024169.74169.82166.96168.26168.261,531,728
31 May 2024165.46168.02165.26165.96165.963,854,601
30 May 2024171.08171.70168.20168.58168.582,404,444
29 May 2024178.40178.64174.90175.82175.821,298,147
28 May 2024180.58181.64176.64177.22177.221,144,320
27 May 2024179.42180.54178.70180.42180.42490,359
24 May 2024178.66180.92178.10180.06180.061,204,046
23 May 2024180.52182.32179.98181.36181.361,349,522
22 May 2024179.24179.76178.68179.32179.32966,502
21 May 2024179.90180.58178.90180.00180.001,505,866
20 May 2024176.92179.42176.92179.38179.38684,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...