New Zealand markets closed

SAP SE (SAPD.XC)

Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
189.76+2.58 (+1.38%)
At close: 04:27PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024188.54190.84187.48189.76189.761,275
27 Jun 2024186.96187.34185.72187.18187.18748
26 Jun 2024184.14187.19184.14186.09186.09813
25 Jun 2024181.26181.26181.26181.26181.2626
24 Jun 2024181.20181.20177.90179.54179.541,503
21 Jun 2024180.12181.26179.86181.20181.20457
20 Jun 2024178.32178.32178.32178.32178.3261
19 Jun 2024175.94175.94175.94175.94175.94-
18 Jun 2024175.94175.94175.94175.94175.94-
17 Jun 2024176.97177.46175.66175.94175.94792
14 Jun 2024179.60179.60175.06175.13175.132,978
13 Jun 2024180.15180.15178.24178.40178.40297
12 Jun 2024177.14181.10176.00180.94180.944,691
11 Jun 2024175.97175.97174.10175.46175.46821
10 Jun 2024176.22176.78175.86176.68176.68698
07 Jun 2024176.05177.44176.05177.44177.4476
06 Jun 2024177.33178.53177.33177.82177.82268
05 Jun 2024169.35171.12169.35170.96170.96184
04 Jun 2024168.77169.77167.88168.79168.791,239
03 Jun 2024168.46169.66168.12168.15168.15191
31 May 2024167.63167.63165.95165.97165.97975
30 May 2024169.35169.58168.78168.98168.98999
29 May 2024176.18176.18175.70175.72175.72117
28 May 2024177.20177.20177.20177.20177.203
24 May 2024178.20179.88178.20179.88179.88274
23 May 2024181.08181.08180.91180.91180.91104
22 May 2024179.18179.37179.18179.37179.37104
21 May 2024179.27179.27179.27179.27179.27-
20 May 2024178.90179.27178.73179.27179.27385
17 May 2024175.49176.86175.49176.86176.86248
16 May 2024176.95176.95176.95176.95176.9568
16 May 20242.2 Dividend
15 May 2024175.78175.78175.72175.72173.52158
14 May 2024176.38176.38176.38176.38174.17-
13 May 2024176.41176.45176.38176.38174.17212
10 May 2024176.70176.70175.74176.29174.08436
09 May 2024176.42177.82176.36177.82175.5967
08 May 2024174.50174.50174.50174.50172.32-
07 May 2024173.72174.50173.20174.50172.32211
03 May 2024170.06170.91169.72170.43168.30590
02 May 2024169.51169.51168.85168.91166.80559
01 May 2024170.65170.65170.65170.65168.51-
30 Apr 2024170.87171.05169.76170.65168.512,836
29 Apr 2024173.82174.22171.49171.62169.473,163
26 Apr 2024173.50174.68173.28174.31172.134,010
25 Apr 2024172.48172.48169.52170.79168.652,044
24 Apr 2024176.09177.34175.39175.43173.233,196
23 Apr 2024173.96174.73171.62174.72172.536,830
22 Apr 2024164.36166.20164.21165.95163.87388
19 Apr 2024167.84167.84165.46166.23164.151,275
18 Apr 2024168.77169.33167.98169.14167.022,371
17 Apr 2024169.64170.40169.24169.41167.291,674
16 Apr 2024170.24171.32169.33170.14168.016,155
15 Apr 2024171.02173.44171.02171.30169.16821
12 Apr 2024173.42173.42170.16170.57168.43874
11 Apr 2024171.24171.43169.76169.76167.631,141
10 Apr 2024172.96173.18169.43171.52169.375,060
09 Apr 2024174.48174.48172.76173.13170.96310
08 Apr 2024177.77177.77177.55177.55175.33185
05 Apr 2024176.18177.75175.76177.51175.292,492
04 Apr 2024178.95178.95178.95178.95176.71-
03 Apr 2024178.95178.95178.95178.95176.7162
02 Apr 2024180.74181.64177.56177.73175.509,961
28 Mar 2024180.59181.43179.20180.61178.352,491
27 Mar 2024182.42182.42182.42182.42180.1460
26 Mar 2024181.70183.16181.40183.12180.832,440
25 Mar 2024180.23180.23180.23180.23177.97-
22 Mar 2024179.59180.25178.92180.23177.971,139
21 Mar 2024175.33180.02175.33180.02177.77687
20 Mar 2024174.10174.96173.72173.80171.62581
19 Mar 2024171.46173.00171.46173.00170.83463
18 Mar 2024172.69172.69171.96172.21170.05309
15 Mar 2024173.83175.39172.15172.25170.09748
14 Mar 2024174.96175.80174.55175.09172.90154
13 Mar 2024176.14176.35174.97175.74173.54908
12 Mar 2024176.05176.58175.16175.93173.73886
11 Mar 2024173.83173.83172.65173.60171.43876
08 Mar 2024177.10177.81176.86176.96174.74549
07 Mar 2024175.26178.24175.26177.46175.24309
06 Mar 2024173.91173.91173.91173.91171.73-
05 Mar 2024174.86175.25173.91173.91171.73269
04 Mar 2024174.88175.74174.32175.19173.00286
01 Mar 2024174.30174.30171.99173.19171.02756
29 Feb 2024172.90173.58172.36173.36171.19447
28 Feb 2024174.18174.18172.03172.21170.05410
27 Feb 2024174.32174.85173.60174.85172.66481
26 Feb 2024170.30173.36170.30172.87170.711,852
23 Feb 2024168.42168.42168.42168.42166.3165
22 Feb 2024165.64167.82165.64167.35165.25828
21 Feb 2024162.68163.07162.25162.37160.34277
20 Feb 2024163.66164.00162.78163.23161.19161
19 Feb 2024164.43164.43164.43164.43162.3767
16 Feb 2024163.53163.53163.53163.53161.48295
15 Feb 2024164.28164.28164.28164.28162.22-
14 Feb 2024164.31164.44164.28164.28162.2223
13 Feb 2024163.16163.16160.55162.30160.273,003
12 Feb 2024167.38167.38167.36167.36165.26128
09 Feb 2024167.90168.40167.90168.40166.29315
08 Feb 2024168.75168.90167.77167.77165.67643
07 Feb 2024167.47167.90167.27167.70165.60993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...