Singapore markets closed

SAP SE (SAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.42+0.98 (+0.54%)
As of 09:57AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024183.90184.05183.25183.42183.4249,622
27 May 2024193.91194.04179.43182.44182.444,341,600
20 May 2024194.14196.99193.26195.38195.383,581,500
16 May 20242.385 Dividend
13 May 2024190.91193.09188.53192.80190.412,805,500
06 May 2024183.99192.03183.72190.05187.693,004,800
29 Apr 2024184.77184.85179.15183.45181.182,980,700
22 Apr 2024176.59189.27176.14186.18183.876,379,000
15 Apr 2024184.17184.45175.08175.77173.594,275,700
08 Apr 2024192.78193.46180.57180.78178.544,221,600
01 Apr 2024196.37197.02190.33191.82189.443,957,800
25 Mar 2024195.15199.29194.50195.03192.612,205,300
18 Mar 2024188.60196.61186.57195.35192.932,690,500
11 Mar 2024188.52193.93187.20188.31185.983,973,600
04 Mar 2024189.36195.99186.59192.99190.603,683,200
26 Feb 2024187.84189.83186.09188.53186.193,165,500
19 Feb 2024177.08184.46174.88184.22181.942,271,000
12 Feb 2024179.89180.83173.09176.91174.723,252,200
05 Feb 2024176.28181.94175.84181.55179.302,888,100
29 Jan 2024174.16177.55173.05177.06174.873,412,600
22 Jan 2024162.88176.39161.07173.68171.537,501,500
15 Jan 2024156.78163.72155.82163.45161.422,870,400
08 Jan 2024151.43158.93151.16158.54156.583,123,100
01 Jan 2024151.17151.28148.38149.85147.993,345,800
25 Dec 2023152.52156.00152.52154.59152.672,919,000
18 Dec 2023154.48155.51150.84152.70150.814,061,600
11 Dec 2023156.51159.84153.20153.50151.605,016,400
04 Dec 2023158.77160.23157.90160.16158.183,146,500
27 Nov 2023154.56160.35154.44160.09158.113,619,600
20 Nov 2023152.54154.53152.23154.19152.282,908,700
13 Nov 2023143.90150.09143.72149.95148.093,271,800
06 Nov 2023138.44145.15137.77145.10143.302,934,000
30 Oct 2023132.77139.44132.33138.98137.263,731,900
23 Oct 2023131.15133.82130.08131.39129.764,022,300
16 Oct 2023129.30135.80127.30130.70129.088,318,700
09 Oct 2023129.00133.18127.80128.79127.195,941,800
02 Oct 2023129.24131.47127.34130.92129.303,707,400
25 Sept 2023131.70132.14126.75129.32127.724,817,200
18 Sept 2023134.42135.69131.06132.65131.014,049,100
11 Sept 2023139.12139.23134.93135.24133.563,800,200
04 Sept 2023137.81141.38137.13140.46138.722,191,300
28 Aug 2023137.94141.34137.55138.19136.482,425,000
21 Aug 2023136.09140.55135.39137.46135.763,503,500
14 Aug 2023137.77139.09133.64135.36133.684,296,300
07 Aug 2023135.52139.51133.18137.65135.945,778,600
31 Jul 2023137.27137.70131.91132.96131.313,574,400
24 Jul 2023133.52136.84131.11136.81135.114,866,800
17 Jul 2023142.86145.10133.04134.02132.367,871,900
10 Jul 2023133.39144.90133.37144.35142.566,045,700
03 Jul 2023135.67135.89131.49133.26131.613,724,100
26 Jun 2023133.10137.15132.01136.81135.113,352,800
19 Jun 2023136.06136.83133.28133.47131.822,686,300
12 Jun 2023131.96139.25131.74137.28135.584,028,400
05 Jun 2023132.30133.60131.26132.72131.082,788,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.