SAP SE (SAP.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 179.22 | 179.22 | 175.04 | 175.04 | 175.04 | 26 |
| 13 Jun 2024 | 181.28 | 182.08 | 180.08 | 180.08 | 180.08 | 295 |
| 12 Jun 2024 | 177.48 | 181.02 | 176.82 | 181.02 | 181.02 | 243 |
| 11 Jun 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | - |
| 10 Jun 2024 | 176.52 | 176.52 | 175.86 | 175.86 | 175.86 | 78 |
| 07 Jun 2024 | 177.12 | 177.12 | 176.48 | 177.08 | 177.08 | 435 |
| 06 Jun 2024 | 173.72 | 179.08 | 173.72 | 178.70 | 178.70 | 84 |
| 05 Jun 2024 | 169.42 | 170.16 | 169.42 | 170.16 | 170.16 | 160 |
| 04 Jun 2024 | 168.34 | 168.58 | 168.00 | 168.00 | 168.00 | 314 |
| 03 Jun 2024 | 168.90 | 168.90 | 168.02 | 168.40 | 168.40 | 145 |
| 31 May 2024 | 167.28 | 167.58 | 166.20 | 166.20 | 166.20 | 508 |
| 30 May 2024 | 171.82 | 171.82 | 168.50 | 168.50 | 168.50 | 177 |
| 29 May 2024 | 176.72 | 176.72 | 175.62 | 175.62 | 175.62 | 130 |
| 28 May 2024 | 180.00 | 181.20 | 179.60 | 179.60 | 179.60 | 23 |
| 27 May 2024 | 179.80 | 180.22 | 179.80 | 180.22 | 180.22 | 22 |
| 24 May 2024 | 178.94 | 180.50 | 178.94 | 179.70 | 179.70 | 44 |
| 23 May 2024 | 180.02 | 181.64 | 180.02 | 181.10 | 181.10 | 71 |
| 22 May 2024 | 179.52 | 179.52 | 179.08 | 179.08 | 179.08 | 15 |
| 21 May 2024 | 178.42 | 180.40 | 178.42 | 179.46 | 179.46 | 120 |
| 20 May 2024 | 177.22 | 179.80 | 177.22 | 179.22 | 179.22 | 40 |
| 17 May 2024 | 175.52 | 177.04 | 175.52 | 177.04 | 177.04 | 34 |
| 16 May 2024 | 174.90 | 176.78 | 174.90 | 176.56 | 176.56 | 1,007 |
| 16 May 2024 | 2.2 Dividend | |||||
| 15 May 2024 | 175.76 | 175.76 | 175.76 | 175.76 | 173.56 | - |
| 14 May 2024 | 176.16 | 176.16 | 175.74 | 175.74 | 173.54 | 11 |
| 13 May 2024 | 175.80 | 176.94 | 175.80 | 176.94 | 174.73 | 129 |
| 10 May 2024 | 177.80 | 177.80 | 175.88 | 176.14 | 173.94 | 246 |
| 09 May 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 173.86 | - |
| 08 May 2024 | 174.00 | 176.68 | 174.00 | 176.68 | 174.47 | 160 |
| 07 May 2024 | 172.02 | 173.54 | 172.02 | 173.54 | 171.37 | 390 |
| 06 May 2024 | 171.20 | 171.20 | 171.12 | 171.12 | 168.98 | 306 |
| 03 May 2024 | 168.62 | 170.80 | 168.62 | 170.18 | 168.05 | 283 |
| 02 May 2024 | 169.70 | 169.70 | 168.78 | 168.78 | 166.67 | 60 |
| 30 Apr 2024 | 171.34 | 171.34 | 170.06 | 170.14 | 168.01 | 41 |
| 29 Apr 2024 | 174.14 | 174.14 | 173.10 | 173.14 | 170.97 | 1,292 |
| 26 Apr 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 170.64 | - |
| 25 Apr 2024 | 174.98 | 174.98 | 173.00 | 173.00 | 170.83 | 12 |
| 24 Apr 2024 | 176.38 | 177.14 | 175.00 | 175.00 | 172.81 | 79 |
| 23 Apr 2024 | 170.70 | 174.90 | 170.70 | 174.62 | 172.43 | 463 |
| 22 Apr 2024 | 165.74 | 167.38 | 165.74 | 167.38 | 165.28 | 142 |
| 19 Apr 2024 | 166.00 | 167.84 | 164.32 | 164.32 | 162.26 | 337 |
| 18 Apr 2024 | 169.00 | 169.50 | 169.00 | 169.50 | 167.38 | 130 |
| 17 Apr 2024 | 169.62 | 169.96 | 169.62 | 169.96 | 167.83 | 176 |
| 16 Apr 2024 | 168.32 | 171.30 | 168.32 | 171.30 | 169.16 | 529 |
| 15 Apr 2024 | 171.40 | 172.00 | 170.98 | 172.00 | 169.85 | 131 |
| 12 Apr 2024 | 172.42 | 173.16 | 171.82 | 171.82 | 169.67 | 402 |
| 11 Apr 2024 | 171.04 | 171.04 | 169.78 | 169.78 | 167.65 | 441 |
| 10 Apr 2024 | 173.06 | 173.06 | 170.58 | 171.00 | 168.86 | 339 |
| 09 Apr 2024 | 176.50 | 176.50 | 173.00 | 173.00 | 170.83 | 203 |
| 08 Apr 2024 | 176.88 | 177.46 | 176.88 | 177.24 | 175.02 | 279 |
| 05 Apr 2024 | 175.00 | 177.32 | 175.00 | 177.32 | 175.10 | 97 |
| 04 Apr 2024 | 177.92 | 177.92 | 176.96 | 176.96 | 174.74 | 230 |
| 03 Apr 2024 | 177.10 | 179.12 | 177.10 | 177.42 | 175.20 | 134 |
| 02 Apr 2024 | 180.00 | 181.70 | 177.06 | 178.00 | 175.77 | 520 |
| 28 Mar 2024 | 181.62 | 181.62 | 179.60 | 180.30 | 178.04 | 593 |
| 27 Mar 2024 | 182.02 | 184.20 | 181.68 | 181.68 | 179.41 | 496 |
| 26 Mar 2024 | 180.22 | 182.66 | 180.22 | 182.66 | 180.37 | 150 |
| 25 Mar 2024 | 180.02 | 180.78 | 179.40 | 180.78 | 178.52 | 1,500 |
| 22 Mar 2024 | 179.26 | 179.74 | 179.26 | 179.74 | 177.49 | 189 |
| 21 Mar 2024 | 175.12 | 180.60 | 174.44 | 179.54 | 177.29 | 749 |
| 20 Mar 2024 | 173.42 | 174.92 | 173.42 | 173.58 | 171.41 | 375 |
| 19 Mar 2024 | 171.56 | 173.26 | 170.70 | 173.26 | 171.09 | 220 |
| 18 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 170.04 | 6 |
| 15 Mar 2024 | 173.32 | 175.06 | 172.84 | 172.84 | 170.68 | 559 |
| 14 Mar 2024 | 175.78 | 175.94 | 174.58 | 174.58 | 172.39 | 249 |
| 13 Mar 2024 | 177.02 | 177.02 | 174.96 | 175.56 | 173.36 | 124 |
| 12 Mar 2024 | 175.26 | 177.12 | 174.98 | 176.48 | 174.27 | 270 |
| 11 Mar 2024 | 175.02 | 175.12 | 172.96 | 173.38 | 171.21 | 176 |
| 08 Mar 2024 | 177.78 | 178.28 | 176.92 | 177.18 | 174.96 | 167 |
| 07 Mar 2024 | 174.42 | 178.20 | 174.42 | 178.08 | 175.85 | 744 |
| 06 Mar 2024 | 173.40 | 174.42 | 173.40 | 174.42 | 172.24 | 35 |
| 05 Mar 2024 | 174.54 | 175.66 | 173.04 | 173.04 | 170.87 | 65 |
| 04 Mar 2024 | 173.20 | 175.62 | 173.20 | 174.86 | 172.67 | 512 |
| 01 Mar 2024 | 174.10 | 174.10 | 172.88 | 172.88 | 170.72 | 40 |
| 29 Feb 2024 | 170.26 | 173.40 | 170.26 | 172.40 | 170.24 | 694 |
| 28 Feb 2024 | 174.30 | 174.46 | 171.98 | 171.98 | 169.83 | 460 |
| 27 Feb 2024 | 172.50 | 174.74 | 172.50 | 174.66 | 172.47 | 371 |
| 26 Feb 2024 | 169.06 | 173.04 | 169.06 | 173.04 | 170.87 | 975 |
| 23 Feb 2024 | 166.72 | 169.72 | 166.72 | 169.72 | 167.60 | 336 |
| 22 Feb 2024 | 163.54 | 167.44 | 163.54 | 167.44 | 165.34 | 15 |
| 21 Feb 2024 | 163.22 | 163.22 | 162.28 | 162.28 | 160.25 | 399 |
| 20 Feb 2024 | 163.90 | 163.90 | 162.64 | 162.64 | 160.60 | 935 |
| 19 Feb 2024 | 164.32 | 164.82 | 163.64 | 163.64 | 161.59 | 62 |
| 16 Feb 2024 | 164.72 | 165.28 | 164.72 | 164.78 | 162.72 | 92 |
| 15 Feb 2024 | 165.32 | 165.32 | 164.16 | 164.62 | 162.56 | 11 |
| 14 Feb 2024 | 161.88 | 165.04 | 161.88 | 164.76 | 162.70 | 442 |
| 13 Feb 2024 | 166.54 | 166.54 | 162.16 | 162.28 | 160.25 | 380 |
| 12 Feb 2024 | 167.84 | 167.84 | 166.80 | 167.54 | 165.44 | 851 |
| 09 Feb 2024 | 167.62 | 168.66 | 167.62 | 168.26 | 166.15 | 795 |
| 08 Feb 2024 | 168.20 | 168.76 | 167.66 | 167.66 | 165.56 | 194 |
| 07 Feb 2024 | 166.04 | 167.98 | 165.80 | 167.98 | 165.88 | 120 |
| 06 Feb 2024 | 164.98 | 167.72 | 164.98 | 165.48 | 163.41 | 1,565 |
| 05 Feb 2024 | 163.70 | 164.18 | 163.70 | 164.18 | 162.12 | 105 |
| 02 Feb 2024 | 163.98 | 165.26 | 163.50 | 163.94 | 161.89 | 307 |
| 01 Feb 2024 | 159.80 | 162.12 | 159.80 | 162.12 | 160.09 | 262 |
| 31 Jan 2024 | 160.80 | 162.24 | 160.80 | 161.50 | 159.48 | 962 |
| 30 Jan 2024 | 162.02 | 162.62 | 162.02 | 162.26 | 160.23 | 748 |
| 29 Jan 2024 | 159.12 | 162.44 | 159.12 | 162.44 | 160.41 | 1,291 |
| 26 Jan 2024 | 159.48 | 160.04 | 157.90 | 159.42 | 157.42 | 540 |
| 25 Jan 2024 | 159.30 | 162.34 | 158.78 | 160.70 | 158.69 | 1,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.