Singapore markets closed

SAP SE (SAPGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
95.13-0.08 (-0.08%)
As of 10:26AM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202295.2795.6895.1395.1395.131,508
11 Aug 202296.8796.8795.1695.2195.215,200
10 Aug 202295.7396.5894.4094.4094.4032,300
09 Aug 202292.6093.3492.6093.3493.342,400
08 Aug 202295.0095.3093.8993.8993.895,200
05 Aug 202295.3095.3092.5093.5093.507,400
04 Aug 202295.0095.0093.9894.6694.6666,300
03 Aug 202291.0093.1491.0091.9891.982,700
02 Aug 202290.6291.9490.0890.5490.541,600
01 Aug 202293.0094.6892.8093.1593.156,700
29 Jul 202290.7593.3990.7591.9391.9339,800
28 Jul 202290.0791.6089.8990.6990.6983,900
27 Jul 202287.8190.5087.8190.5090.50103,900
26 Jul 202289.6092.0189.3590.0290.02103,600
25 Jul 202292.1394.7992.1293.4993.496,800
22 Jul 202294.1295.5593.3293.9893.98114,100
21 Jul 202286.8090.0186.8090.0190.01103,000
20 Jul 202292.0892.0890.9590.9590.952,200
19 Jul 202289.7692.0089.7690.4490.443,800
18 Jul 202289.7489.7488.0989.7089.707,800
15 Jul 202286.2088.1586.2087.3887.3810,700
14 Jul 202283.7285.4883.7284.7284.724,800
13 Jul 202284.6585.6084.6585.6085.602,800
12 Jul 202287.1887.7286.6286.6286.6248,500
11 Jul 202288.5289.2988.4488.4488.445,400
08 Jul 202289.7590.9989.6990.3290.324,100
07 Jul 202290.6490.6789.9090.2590.253,100
06 Jul 202289.1489.5888.9288.9588.952,400
05 Jul 202285.6288.6485.6287.5687.5610,000
01 Jul 202290.0790.6289.0189.2489.2411,300
30 Jun 202287.6090.7887.6089.6189.6131,100
29 Jun 202293.0594.3893.0593.6493.644,200
28 Jun 202295.8197.3895.7797.3897.384,800
27 Jun 202296.6498.7096.5998.3798.37168,800
24 Jun 202295.9398.0094.7096.2796.27105,500
23 Jun 202292.6094.4192.6093.2093.204,400
22 Jun 202292.4794.6092.4793.5793.573,900
21 Jun 202292.7494.9392.7493.2493.2445,500
17 Jun 202292.9794.6992.4092.7392.7376,100
16 Jun 202292.7892.8191.6092.5892.585,200
15 Jun 202291.0192.2091.0191.9391.9311,300
14 Jun 202290.3490.5389.9290.2590.25192,500
13 Jun 202289.0792.0089.0790.3490.3451,000
10 Jun 202296.2696.2693.4393.8993.892,200
09 Jun 202299.8399.8396.5696.5696.561,900
08 Jun 202298.7399.2798.7399.2699.261,300
07 Jun 2022100.35101.56100.35101.56101.564,000
06 Jun 2022102.00102.39100.48100.48100.486,200
03 Jun 2022100.95100.9599.0199.4599.453,400
02 Jun 202299.20102.4699.20100.25100.255,900
01 Jun 2022100.56100.5698.4098.5198.511,700
31 May 202299.95100.1098.41100.10100.105,600
27 May 2022100.05101.0099.97101.00101.005,400
26 May 202297.0098.0997.0097.7297.7246,900
25 May 202296.8396.8396.4496.5296.524,700
24 May 202299.0099.5898.1398.2898.2827,000
23 May 202299.1699.6598.5798.7298.7221,200
20 May 202293.9897.6593.6594.6594.65190,300
19 May 202293.0896.4693.0896.4696.464,700
19 May 20222.564 Dividend
18 May 202295.7396.3493.5693.5691.004,400
17 May 202298.1098.5996.1098.1495.453,900
16 May 202298.6298.6294.3795.0792.464,200
13 May 202299.1599.1597.6097.8895.207,200
12 May 202297.6797.6795.8395.8393.20158,000
11 May 202297.2397.7295.8995.8993.2648,800
10 May 202298.1598.1595.7496.2493.604,800
09 May 202294.9296.7793.0693.9891.4011,100
06 May 202296.5197.6395.5296.0093.375,900
05 May 2022100.64100.6498.8898.8996.185,000
04 May 202298.30101.7495.90101.7498.952,200
03 May 202299.50101.6598.3398.3395.6413,700
02 May 2022101.00101.88100.10101.3898.606,500
29 Apr 2022103.35103.35101.70101.7398.9471,900
28 Apr 202299.95102.3299.95101.2098.4353,400
27 Apr 202299.25100.0898.9899.3996.6758,400
26 Apr 2022102.55102.5599.5099.5096.772,500
25 Apr 2022103.65103.65101.45103.28100.453,800
22 Apr 2022104.72106.00104.00104.00101.15413,600
21 Apr 2022107.85108.90107.85108.90105.921,300
20 Apr 2022106.00106.13105.75105.75102.8532,100
19 Apr 2022104.27104.64103.70103.75100.9154,200
18 Apr 2022102.75104.94102.75104.68101.815,100
14 Apr 2022105.00105.69103.79103.79100.954,600
13 Apr 2022103.17105.58103.17103.42100.596,900
12 Apr 2022106.55106.73105.45105.45102.565,900
11 Apr 2022105.85107.45105.85107.45104.511,300
08 Apr 2022109.06109.06108.03108.03105.071,600
07 Apr 2022108.05108.05107.30108.04105.081,800
06 Apr 2022108.76108.76108.40108.40105.432,100
05 Apr 2022109.78111.53109.70109.71106.7016,700
04 Apr 2022111.87112.30111.87112.00108.934,000
01 Apr 2022109.12113.42109.12113.42110.31700
31 Mar 2022109.75109.75108.95108.95105.961,500
30 Mar 2022111.72114.37111.72112.23109.1531,500
29 Mar 2022113.00114.00113.00113.23110.132,500
28 Mar 2022111.00112.09108.00108.00105.042,100
25 Mar 2022110.00112.72107.93108.05105.091,300
24 Mar 2022108.32109.68108.32109.68106.671,200
23 Mar 2022108.83111.93108.83111.93108.861,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...