Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,387.57 +1,655.87 (+2.92%) CMC Crypto 200
1,209.25 +0.56 (+0.05%)
SAP SE (SAP.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 188.56 | 190.26 | 188.56 | 188.70 | 188.70 | - |
| 04 Jul 2024 | 188.14 | 188.14 | 187.14 | 187.14 | 187.14 | - |
| 03 Jul 2024 | 186.44 | 187.98 | 186.44 | 187.98 | 187.98 | - |
| 02 Jul 2024 | 186.04 | 186.04 | 185.44 | 185.44 | 185.44 | - |
| 01 Jul 2024 | 188.32 | 188.32 | 186.00 | 186.00 | 186.00 | - |
| 28 Jun 2024 | 188.72 | 189.66 | 188.72 | 189.66 | 189.66 | - |
| 27 Jun 2024 | 186.54 | 187.26 | 186.54 | 187.26 | 187.26 | - |
| 26 Jun 2024 | 184.80 | 186.38 | 184.80 | 186.38 | 186.38 | - |
| 25 Jun 2024 | 178.30 | 181.64 | 178.30 | 181.64 | 181.64 | - |
| 24 Jun 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 21 Jun 2024 | 179.54 | 181.36 | 179.54 | 181.36 | 181.36 | 42 |
| 20 Jun 2024 | 177.20 | 179.12 | 177.20 | 179.12 | 179.12 | - |
| 19 Jun 2024 | 175.60 | 176.38 | 175.60 | 176.38 | 176.38 | - |
| 18 Jun 2024 | 176.60 | 176.60 | 175.80 | 175.80 | 175.80 | - |
| 17 Jun 2024 | 176.50 | 176.50 | 175.90 | 175.90 | 175.90 | 4 |
| 14 Jun 2024 | 178.90 | 178.90 | 174.94 | 174.94 | 174.94 | - |
| 13 Jun 2024 | 182.16 | 182.16 | 178.18 | 178.18 | 178.18 | - |
| 12 Jun 2024 | 176.90 | 181.40 | 176.90 | 181.40 | 181.40 | - |
| 11 Jun 2024 | 176.54 | 176.54 | 174.12 | 175.58 | 175.58 | 125 |
| 10 Jun 2024 | 177.34 | 177.34 | 175.92 | 176.78 | 176.78 | 87 |
| 07 Jun 2024 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - |
| 06 Jun 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
| 05 Jun 2024 | 169.98 | 171.74 | 169.98 | 171.74 | 171.74 | - |
| 04 Jun 2024 | 168.10 | 168.68 | 168.10 | 168.68 | 168.68 | - |
| 03 Jun 2024 | 168.76 | 169.08 | 167.88 | 168.00 | 168.00 | 74 |
| 31 May 2024 | 166.18 | 166.18 | 165.88 | 165.88 | 165.88 | - |
| 30 May 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
| 29 May 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
| 28 May 2024 | 181.16 | 181.16 | 177.08 | 177.08 | 177.08 | - |
| 27 May 2024 | 179.38 | 180.44 | 179.38 | 180.44 | 180.44 | - |
| 24 May 2024 | 179.12 | 180.06 | 179.12 | 180.06 | 180.06 | - |
| 23 May 2024 | 181.32 | 181.32 | 181.08 | 181.08 | 181.08 | 35 |
| 22 May 2024 | 179.06 | 182.62 | 176.46 | 178.80 | 178.80 | 343 |
| 21 May 2024 | 180.34 | 180.34 | 177.22 | 180.04 | 180.04 | 30 |
| 20 May 2024 | 177.26 | 179.06 | 177.26 | 179.06 | 179.06 | - |
| 17 May 2024 | 176.06 | 176.06 | 175.32 | 175.32 | 175.32 | 10 |
| 16 May 2024 | 176.04 | 176.70 | 176.04 | 176.70 | 176.70 | - |
| 16 May 2024 | 2.2 Dividend | |||||
| 15 May 2024 | 176.72 | 176.72 | 176.60 | 176.60 | 174.40 | 5 |
| 14 May 2024 | 176.66 | 176.66 | 174.90 | 174.90 | 172.72 | - |
| 13 May 2024 | 176.34 | 176.34 | 176.22 | 176.22 | 174.02 | - |
| 10 May 2024 | 177.96 | 177.96 | 176.18 | 176.18 | 173.99 | - |
| 09 May 2024 | 176.76 | 177.94 | 176.76 | 177.94 | 175.72 | 15 |
| 08 May 2024 | 175.36 | 179.50 | 175.36 | 176.48 | 174.28 | 105 |
| 07 May 2024 | 172.30 | 174.42 | 172.30 | 174.42 | 172.25 | - |
| 06 May 2024 | 169.26 | 171.72 | 169.26 | 171.72 | 169.58 | - |
| 03 May 2024 | 171.28 | 171.28 | 170.62 | 170.62 | 168.49 | - |
| 02 May 2024 | 168.92 | 168.92 | 168.28 | 168.54 | 166.44 | 78 |
| 30 Apr 2024 | 171.26 | 171.26 | 169.62 | 169.62 | 167.51 | - |
| 29 Apr 2024 | 174.32 | 174.32 | 171.82 | 171.82 | 169.68 | - |
| 26 Apr 2024 | 172.92 | 173.84 | 172.82 | 173.84 | 171.67 | 42 |
| 25 Apr 2024 | 173.60 | 173.60 | 170.54 | 170.54 | 168.42 | - |
| 24 Apr 2024 | 176.36 | 177.14 | 175.84 | 175.84 | 173.65 | 3 |
| 23 Apr 2024 | 173.90 | 175.02 | 173.90 | 175.02 | 172.84 | 62 |
| 22 Apr 2024 | 165.24 | 165.52 | 165.24 | 165.52 | 163.46 | - |
| 19 Apr 2024 | 165.80 | 165.86 | 165.80 | 165.86 | 163.79 | - |
| 18 Apr 2024 | 168.64 | 169.38 | 168.64 | 169.38 | 167.27 | - |
| 17 Apr 2024 | 170.00 | 170.68 | 169.00 | 169.00 | 166.89 | 42 |
| 16 Apr 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 168.04 | - |
| 15 Apr 2024 | 171.32 | 171.50 | 171.32 | 171.50 | 169.36 | 6 |
| 12 Apr 2024 | 172.70 | 173.50 | 170.40 | 170.40 | 168.28 | 25 |
| 11 Apr 2024 | 170.74 | 170.74 | 170.64 | 170.64 | 168.51 | - |
| 10 Apr 2024 | 172.90 | 172.90 | 171.26 | 171.26 | 169.13 | - |
| 09 Apr 2024 | 176.12 | 176.12 | 172.64 | 172.64 | 170.49 | 90 |
| 08 Apr 2024 | 177.30 | 177.62 | 177.30 | 177.34 | 175.13 | 5 |
| 05 Apr 2024 | 175.84 | 177.24 | 175.84 | 177.24 | 175.03 | - |
| 04 Apr 2024 | 177.78 | 178.34 | 177.78 | 178.34 | 176.12 | - |
| 03 Apr 2024 | 179.06 | 179.06 | 178.20 | 178.20 | 175.98 | - |
| 02 Apr 2024 | 181.58 | 181.58 | 177.32 | 177.32 | 175.11 | - |
| 28 Mar 2024 | 183.96 | 183.96 | 179.82 | 180.70 | 178.45 | 26 |
| 27 Mar 2024 | 182.26 | 182.34 | 182.26 | 182.34 | 180.07 | - |
| 26 Mar 2024 | 180.82 | 183.16 | 180.82 | 183.16 | 180.88 | - |
| 25 Mar 2024 | 180.52 | 180.90 | 179.10 | 180.90 | 178.65 | 54 |
| 22 Mar 2024 | 179.90 | 180.50 | 179.90 | 180.50 | 178.25 | - |
| 21 Mar 2024 | 174.90 | 180.38 | 174.90 | 180.38 | 178.13 | - |
| 20 Mar 2024 | 174.56 | 174.56 | 173.72 | 173.72 | 171.56 | 64 |
| 19 Mar 2024 | 171.72 | 173.32 | 171.72 | 173.00 | 170.84 | 54 |
| 18 Mar 2024 | 172.44 | 172.44 | 171.94 | 171.94 | 169.80 | - |
| 15 Mar 2024 | 174.10 | 174.10 | 172.94 | 172.94 | 170.79 | 56 |
| 14 Mar 2024 | 175.28 | 175.46 | 174.66 | 174.66 | 172.48 | 197 |
| 13 Mar 2024 | 176.74 | 176.74 | 175.48 | 175.48 | 173.29 | 25 |
| 12 Mar 2024 | 176.10 | 176.80 | 175.14 | 176.80 | 174.60 | 57 |
| 11 Mar 2024 | 174.22 | 174.22 | 173.40 | 173.40 | 171.24 | 10 |
| 08 Mar 2024 | 176.58 | 176.58 | 176.18 | 176.18 | 173.99 | 2 |
| 07 Mar 2024 | 176.08 | 177.64 | 176.08 | 177.64 | 175.43 | - |
| 06 Mar 2024 | 174.04 | 175.04 | 174.04 | 175.04 | 172.86 | - |
| 05 Mar 2024 | 174.70 | 175.68 | 173.62 | 173.62 | 171.46 | 108 |
| 04 Mar 2024 | 174.10 | 175.40 | 174.10 | 175.40 | 173.21 | 50 |
| 01 Mar 2024 | 174.84 | 174.84 | 173.22 | 173.22 | 171.06 | - |
| 29 Feb 2024 | 171.78 | 173.06 | 171.78 | 173.06 | 170.90 | - |
| 28 Feb 2024 | 174.04 | 174.04 | 172.02 | 172.02 | 169.88 | - |
| 27 Feb 2024 | 174.88 | 174.88 | 174.64 | 174.64 | 172.46 | - |
| 26 Feb 2024 | 169.84 | 173.20 | 169.84 | 173.20 | 171.04 | 30 |
| 23 Feb 2024 | 167.60 | 169.62 | 167.60 | 169.62 | 167.51 | - |
| 22 Feb 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 164.88 | - |
| 21 Feb 2024 | 163.40 | 163.40 | 162.04 | 162.04 | 160.02 | 16 |
| 20 Feb 2024 | 164.08 | 164.08 | 162.88 | 162.88 | 160.85 | - |
| 19 Feb 2024 | 163.84 | 164.32 | 163.84 | 164.32 | 162.27 | - |
| 16 Feb 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 162.51 | - |
| 15 Feb 2024 | 166.34 | 166.34 | 164.08 | 164.08 | 162.04 | 16 |
| *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.