New Zealand markets closed

SAP SE (SAP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
181.34+2.26 (+1.26%)
As of 10:07AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024180.02181.64180.02181.34181.3459
22 May 2024179.52179.52179.08179.08179.0815
21 May 2024178.42180.40178.42179.46179.46120
20 May 2024177.22179.80177.22179.22179.2240
17 May 2024175.52177.04175.52177.04177.0434
16 May 2024174.90176.78174.90176.56176.561,007
16 May 20242.2 Dividend
15 May 2024175.76175.76175.76175.76173.56-
14 May 2024176.16176.16175.74175.74173.5411
13 May 2024175.80176.94175.80176.94174.73129
10 May 2024177.80177.80175.88176.14173.94246
09 May 2024176.06176.06176.06176.06173.86-
08 May 2024174.00176.68174.00176.68174.47160
07 May 2024172.02173.54172.02173.54171.37390
06 May 2024171.20171.20171.12171.12168.98306
03 May 2024168.62170.80168.62170.18168.05283
02 May 2024169.70169.70168.78168.78166.6760
30 Apr 2024171.34171.34170.06170.14168.0141
29 Apr 2024174.14174.14173.10173.14170.971,292
26 Apr 2024172.80172.80172.80172.80170.64-
25 Apr 2024174.98174.98173.00173.00170.8312
24 Apr 2024176.38177.14175.00175.00172.8179
23 Apr 2024170.70174.90170.70174.62172.43463
22 Apr 2024165.74167.38165.74167.38165.28142
19 Apr 2024166.00167.84164.32164.32162.26337
18 Apr 2024169.00169.50169.00169.50167.38130
17 Apr 2024169.62169.96169.62169.96167.83176
16 Apr 2024168.32171.30168.32171.30169.16529
15 Apr 2024171.40172.00170.98172.00169.85131
12 Apr 2024172.42173.16171.82171.82169.67402
11 Apr 2024171.04171.04169.78169.78167.65441
10 Apr 2024173.06173.06170.58171.00168.86339
09 Apr 2024176.50176.50173.00173.00170.83203
08 Apr 2024176.88177.46176.88177.24175.02279
05 Apr 2024175.00177.32175.00177.32175.1097
04 Apr 2024177.92177.92176.96176.96174.74230
03 Apr 2024177.10179.12177.10177.42175.20134
02 Apr 2024180.00181.70177.06178.00175.77520
28 Mar 2024181.62181.62179.60180.30178.04593
27 Mar 2024182.02184.20181.68181.68179.41496
26 Mar 2024180.22182.66180.22182.66180.37150
25 Mar 2024180.02180.78179.40180.78178.521,500
22 Mar 2024179.26179.74179.26179.74177.49189
21 Mar 2024175.12180.60174.44179.54177.29749
20 Mar 2024173.42174.92173.42173.58171.41375
19 Mar 2024171.56173.26170.70173.26171.09220
18 Mar 2024172.20172.20172.20172.20170.046
15 Mar 2024173.32175.06172.84172.84170.68559
14 Mar 2024175.78175.94174.58174.58172.39249
13 Mar 2024177.02177.02174.96175.56173.36124
12 Mar 2024175.26177.12174.98176.48174.27270
11 Mar 2024175.02175.12172.96173.38171.21176
08 Mar 2024177.78178.28176.92177.18174.96167
07 Mar 2024174.42178.20174.42178.08175.85744
06 Mar 2024173.40174.42173.40174.42172.2435
05 Mar 2024174.54175.66173.04173.04170.8765
04 Mar 2024173.20175.62173.20174.86172.67512
01 Mar 2024174.10174.10172.88172.88170.7240
29 Feb 2024170.26173.40170.26172.40170.24694
28 Feb 2024174.30174.46171.98171.98169.83460
27 Feb 2024172.50174.74172.50174.66172.47371
26 Feb 2024169.06173.04169.06173.04170.87975
23 Feb 2024166.72169.72166.72169.72167.60336
22 Feb 2024163.54167.44163.54167.44165.3415
21 Feb 2024163.22163.22162.28162.28160.25399
20 Feb 2024163.90163.90162.64162.64160.60935
19 Feb 2024164.32164.82163.64163.64161.5962
16 Feb 2024164.72165.28164.72164.78162.7292
15 Feb 2024165.32165.32164.16164.62162.5611
14 Feb 2024161.88165.04161.88164.76162.70442
13 Feb 2024166.54166.54162.16162.28160.25380
12 Feb 2024167.84167.84166.80167.54165.44851
09 Feb 2024167.62168.66167.62168.26166.15795
08 Feb 2024168.20168.76167.66167.66165.56194
07 Feb 2024166.04167.98165.80167.98165.88120
06 Feb 2024164.98167.72164.98165.48163.411,565
05 Feb 2024163.70164.18163.70164.18162.12105
02 Feb 2024163.98165.26163.50163.94161.89307
01 Feb 2024159.80162.12159.80162.12160.09262
31 Jan 2024160.80162.24160.80161.50159.48962
30 Jan 2024162.02162.62162.02162.26160.23748
29 Jan 2024159.12162.44159.12162.44160.411,291
26 Jan 2024159.48160.04157.90159.42157.42540
25 Jan 2024159.30162.34158.78160.70158.691,528
24 Jan 2024152.40161.48152.40161.32159.301,261
23 Jan 2024150.06150.06148.20149.50147.6389
22 Jan 2024149.38150.06149.38150.06148.18376
19 Jan 2024147.78148.84147.78148.84146.98373
18 Jan 2024144.84146.66144.84146.28144.45816
17 Jan 2024143.02144.08143.02144.08142.28247
16 Jan 2024143.42144.38143.42144.38142.5726
15 Jan 2024144.60145.00144.30144.36142.55445
12 Jan 2024142.78144.36142.78144.16142.36128
11 Jan 2024142.62143.02141.72141.72139.9591
10 Jan 2024139.08142.00139.08141.36139.591,140
09 Jan 2024139.12139.38138.00139.02137.2866
08 Jan 2024136.44138.78136.44138.78137.04580
05 Jan 2024135.20136.28135.20136.28134.57293
04 Jan 2024137.02137.38136.20136.20134.5088
03 Jan 2024136.80138.20136.80137.34135.62227
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...