Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

SAP SE (SAP.HM)

Compare
226.05
-5.75
(-2.48%)
At close: April 17 at 9:27:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025232.20232.20226.05226.05226.05191
Apr 16, 2025229.40232.30229.40231.80231.8064
Apr 15, 2025228.10233.40228.10233.40233.40526
Apr 14, 2025230.25230.25227.15229.80229.8078
Apr 11, 2025232.55232.55224.80224.80224.80261
Apr 10, 2025235.55237.45227.00231.00231.00773
Apr 9, 2025214.95238.00212.80237.45237.45733
Apr 8, 2025225.65225.65215.00215.00215.00493
Apr 7, 2025218.20225.15208.00225.00225.003,925
Apr 4, 2025238.55238.75227.10227.10227.10753
Apr 3, 2025243.05244.45239.80239.85239.85533
Apr 2, 2025249.40249.40247.55247.55247.55105
Apr 1, 2025247.75248.35246.70248.35248.35165
Mar 31, 2025243.65246.65243.65244.50244.50647
Mar 28, 2025247.50249.25247.10247.10247.1042
Mar 27, 2025247.90247.90246.95246.95246.9565
Mar 26, 2025259.60259.60248.95249.50249.50216
Mar 25, 2025255.85259.35255.85259.35259.35142
Mar 24, 2025253.15256.10253.15255.20255.20301
Mar 21, 2025250.05252.00249.00252.00252.00281
Mar 20, 2025249.35251.15248.30250.05250.05247
Mar 19, 2025246.15246.75245.00246.05246.0550
Mar 18, 2025249.25249.40245.35247.50247.50431
Mar 17, 2025242.95249.35242.95249.35249.35609
Mar 14, 2025236.55243.25236.55242.60242.60763
Mar 13, 2025242.80243.80235.00235.00235.002,199
Mar 12, 2025238.75244.00238.75243.00243.00174
Mar 11, 2025240.60241.30236.50239.90239.901,149
Mar 10, 2025254.25254.40239.25239.80239.801,019
Mar 7, 2025254.65258.30252.20254.05254.051,225
Mar 6, 2025266.85267.00258.35261.60261.60180
Mar 5, 2025264.05266.80263.35264.15264.15843
Mar 4, 2025267.80267.80258.95258.95258.95383
Mar 3, 2025265.15271.70265.15271.70271.70165
Feb 28, 2025261.55265.55261.50265.55265.55544
Feb 27, 2025272.35272.95264.80264.80264.80440
Feb 26, 2025273.70275.20272.95274.95274.95483
Feb 25, 2025271.90274.45270.00273.95273.95337
Feb 24, 2025274.15275.55272.90273.95273.95618
Feb 21, 2025274.80276.35269.30269.30269.30437
Feb 20, 2025276.00277.80276.00276.75276.751,145
Feb 19, 2025278.60281.65275.80276.70276.701,309
Feb 18, 2025280.35280.55278.10279.50279.50811
Feb 17, 2025277.55280.20276.70279.40279.40567
Feb 14, 2025279.70280.35276.70276.70276.703,307
Feb 13, 2025281.20283.55276.80279.70279.70882
Feb 12, 2025279.30281.00278.25279.85279.85211
Feb 11, 2025271.25279.35271.25279.35279.35719
Feb 10, 2025271.90272.30270.75271.00271.00133
Feb 7, 2025273.10274.10272.50273.35273.35483
Feb 6, 2025271.95273.00269.95273.00273.00686
Feb 5, 2025266.10271.75266.10271.75271.7578
Feb 4, 2025263.95266.95263.85266.95266.95429
Feb 3, 2025261.50265.55260.60264.45264.45737
Jan 31, 2025268.45269.30267.75268.55268.55407
Jan 30, 2025265.50268.70265.50268.70268.70282
Jan 29, 2025263.50269.10263.50266.65266.65850
Jan 28, 2025265.20265.20257.40263.05263.051,804
Jan 27, 2025261.20263.40257.75263.40263.40778
Jan 24, 2025264.60264.80262.75263.20263.201,428
Jan 23, 2025262.80262.80260.55260.55260.55250
Jan 22, 2025259.20264.05259.20262.70262.70835
Jan 21, 2025255.35256.80255.35256.80256.804
Jan 20, 2025257.00257.00255.10255.95255.95359
Jan 17, 2025256.25256.80254.00256.30256.30531
Jan 16, 2025254.05255.70254.00254.85254.85896
Jan 15, 2025247.90253.80247.90253.80253.80320
Jan 14, 2025244.85246.85244.85246.60246.60563
Jan 13, 2025245.10245.10242.50243.75243.75334
Jan 10, 2025245.00246.75244.50246.35246.35511
Jan 9, 2025245.05245.25244.60245.25245.2549
Jan 8, 2025242.20247.15242.20245.00245.00262
Jan 7, 2025238.05243.15238.05241.70241.70331
Jan 6, 2025235.15237.25235.15237.25237.2536
Jan 3, 2025237.35237.35234.50235.85235.8579
Jan 2, 2025236.70237.80236.70237.25237.25314
Dec 30, 2024239.30239.30236.55236.55236.5584
Dec 27, 2024237.95240.45237.95239.80239.80247
Dec 23, 2024236.15239.00235.00239.00239.00315
Dec 20, 2024235.50237.65232.60237.65237.651,256
Dec 19, 2024237.25238.10236.00236.70236.70830
Dec 18, 2024238.70240.90238.15238.15238.15286
Dec 17, 2024240.00240.50238.85239.00239.001,176
Dec 16, 2024239.30241.40239.30241.40241.40336
Dec 13, 2024241.60242.30240.75241.05241.05246
Dec 12, 2024237.60242.00237.60242.00242.00339
Dec 11, 2024239.30239.30234.45237.65237.65477
Dec 10, 2024235.45241.95235.45239.65239.65796
Dec 9, 2024241.20241.95239.10240.10240.10310
Dec 6, 2024240.65241.50239.10241.15241.15461
Dec 5, 2024241.30242.15239.80241.80241.801,505
Dec 4, 2024234.45241.45234.45241.25241.25372
Dec 3, 2024230.05231.80230.05231.35231.351,650
Dec 2, 2024224.40229.50224.40229.50229.501,408
Nov 29, 2024220.35224.60220.35224.60224.60365
Nov 28, 2024220.55222.35220.55220.80220.8091
Nov 27, 2024222.80222.80219.60220.00220.00584
Nov 26, 2024222.95223.05222.75223.05223.0598
Nov 25, 2024226.35226.35224.90224.90224.90315
Nov 22, 2024224.80226.45224.20226.30226.30149
Nov 21, 2024222.05225.50221.75225.50225.50674
Nov 20, 2024220.85222.60220.75221.50221.50117
Nov 19, 2024218.15219.95217.05219.95219.95153
Nov 18, 2024217.05218.40217.05218.15218.15145
Nov 15, 2024219.65219.65216.85216.85216.85150
Nov 14, 2024217.70220.50217.70220.50220.50467
Nov 13, 2024219.15219.95218.05219.95219.95285
Nov 12, 2024218.80221.85218.80221.85221.8556
Nov 11, 2024221.85223.25221.15221.15221.15248
Nov 8, 2024221.05221.05220.25220.25220.2545
Nov 7, 2024214.65223.10214.05223.10223.10244
Nov 6, 2024216.80217.65214.25214.25214.25109
Nov 5, 2024213.70215.35213.70215.35215.351,140
Nov 4, 2024216.25216.25214.75214.75214.75190
Nov 1, 2024214.85216.90214.85216.90216.9095
Oct 31, 2024217.15217.20213.60214.60214.60105
Oct 30, 2024223.55223.55220.75220.75220.75140
Oct 29, 2024222.60224.40222.60224.10224.10247
Oct 28, 2024221.45222.95220.60222.30222.30550
Oct 25, 2024218.80221.15218.80221.15221.15424
Oct 24, 2024218.85220.00217.35219.80219.80556
Oct 23, 2024215.60218.75215.15218.75218.75109
Oct 22, 2024219.75222.70215.15215.90215.902,755
Oct 21, 2024212.00213.60210.95211.75211.75339
Oct 18, 2024210.80213.00210.80213.00213.00217
Oct 17, 2024211.15211.75210.70211.75211.75279
Oct 16, 2024209.60212.70209.60211.20211.20409
Oct 15, 2024211.50214.45210.90210.90210.903,042
Oct 14, 2024207.85211.40207.85211.25211.25329
Oct 11, 2024205.65208.50205.65208.50208.50417
Oct 10, 2024208.95208.95204.80205.90205.90310
Oct 9, 2024204.85208.10204.85208.10208.10677
Oct 8, 2024198.38205.90198.38205.90205.9018
Oct 7, 2024200.50200.50198.62198.62198.62140
Oct 4, 2024200.25201.60198.90201.60201.60271
Oct 3, 2024200.25201.05200.25201.05201.05396
Oct 2, 2024204.15204.15201.10202.95202.95129
Oct 1, 2024205.10208.55203.90203.90203.90232
Sep 30, 2024204.05205.05204.05204.85204.85173
Sep 27, 2024204.50205.10201.70204.65204.65159
Sep 26, 2024203.55205.05202.65203.85203.85780
Sep 25, 2024199.82201.95198.30200.80200.801,246
Sep 24, 2024207.25207.30205.40206.60206.60386
Sep 23, 2024204.55207.20204.55207.20207.205
Sep 20, 2024205.65205.65204.85205.15205.15268
Sep 19, 2024200.65206.30200.65205.60205.60305
Sep 18, 2024200.15200.15199.44199.44199.44118
Sep 17, 2024200.75200.90199.36199.36199.36386
Sep 16, 2024199.94201.50199.94200.05200.05613
Sep 13, 2024199.72200.50199.14200.50200.501,455
Sep 12, 2024197.42198.94197.42198.44198.44145
Sep 11, 2024193.16197.24192.04197.24197.24263
Sep 10, 2024195.02195.02191.82194.70194.70212
Sep 9, 2024191.12193.86191.12193.86193.86260
Sep 6, 2024191.16193.14191.16193.14193.14313
Sep 5, 2024193.52193.68191.80192.72192.72670
Sep 4, 2024194.92195.34193.96193.96193.9690
Sep 3, 2024198.58200.00198.14198.22198.22297
Sep 2, 2024198.04199.60198.04199.60199.60260
Aug 30, 2024198.26198.26197.52197.76197.76327
Aug 29, 2024195.48198.80195.48198.14198.14735
Aug 28, 2024195.26196.86195.26196.68196.6870
Aug 27, 2024194.22194.22193.28193.46193.46171
Aug 26, 2024195.48195.48194.46194.68194.68217
Aug 23, 2024196.78196.78195.48196.60196.60400
Aug 22, 2024196.04197.18196.04196.26196.26248
Aug 21, 2024195.80197.08195.80196.92196.92481
Aug 20, 2024197.48198.50197.48197.72197.72458
Aug 19, 2024196.02197.32195.44197.32197.32432
Aug 16, 2024196.02197.02195.80195.80195.80100
Aug 15, 2024192.72196.00192.34196.00196.00111
Aug 14, 2024191.70192.58191.70192.48192.48460
Aug 13, 2024189.02191.48189.02191.48191.48103
Aug 12, 2024191.18191.18191.18191.18191.1810
Aug 9, 2024188.24190.00188.24190.00190.00473
Aug 8, 2024186.70186.70184.52186.00186.00481
Aug 7, 2024186.02188.16186.02188.16188.16330
Aug 6, 2024182.48186.70182.40186.70186.70684
Aug 5, 2024180.00182.00177.20180.70180.702,014
Aug 2, 2024188.42188.80186.62187.20187.20397
Aug 1, 2024195.00195.00189.42189.42189.4225
Jul 31, 2024191.82195.54191.82195.54195.5443
Jul 30, 2024193.06193.06192.48192.48192.4830
Jul 29, 2024196.38196.56193.50193.50193.50405
Jul 26, 2024194.10196.26194.10196.26196.26525
Jul 25, 2024192.82195.64192.82195.64195.6432
Jul 24, 2024196.02196.02193.54193.54193.542,162
Jul 23, 2024190.90197.70190.90197.70197.701,576
Jul 22, 2024181.32181.32181.32181.32181.32-
Jul 19, 2024180.48180.72180.48180.72180.72150
Jul 18, 2024182.76182.76181.14182.76182.767
Jul 17, 2024186.94187.32184.20184.20184.20171
Jul 16, 2024186.66187.76186.66187.22187.22136
Jul 15, 2024187.90188.98187.90188.98188.9826
Jul 12, 2024186.20187.32185.84187.32187.3252
Jul 11, 2024186.34187.44185.80187.44187.44388
Jul 10, 2024185.90185.90185.62185.62185.6264
Jul 9, 2024187.02187.64185.42185.42185.42263
Jul 8, 2024188.72190.36188.72188.76188.76433
Jul 5, 2024187.12190.48187.12188.76188.76262
Jul 4, 2024187.68187.68187.36187.36187.36100
Jul 3, 2024185.52185.52185.52185.52185.52-
Jul 2, 2024185.26185.26182.40182.40182.40380
Jul 1, 2024190.20190.20185.58185.58185.58727
Jun 28, 2024188.02190.04188.02189.42189.42300
Jun 27, 2024185.36187.44185.36187.44187.44130
Jun 26, 2024182.40187.36182.40185.48185.48708
Jun 25, 2024179.58181.82178.28181.82181.82165
Jun 24, 2024180.60180.60179.24179.24179.2450
Jun 21, 2024178.58181.22178.58180.90180.9043
Jun 20, 2024176.62179.02176.62179.02179.0255
Jun 19, 2024176.06176.08175.64176.08176.08417
Jun 18, 2024176.78176.78175.88175.88175.8880
Jun 17, 2024175.12177.50175.12175.58175.58815
Jun 14, 2024179.22179.22175.04175.04175.0426
Jun 13, 2024181.28182.08180.08180.08180.08295
Jun 12, 2024177.48181.02176.82181.02181.02243
Jun 11, 2024176.68176.68176.68176.68176.68-
Jun 10, 2024176.52176.52175.86175.86175.8678
Jun 7, 2024177.12177.12176.48177.08177.08435
Jun 6, 2024173.72179.08173.72178.70178.7084
Jun 5, 2024169.42170.16169.42170.16170.16160
Jun 4, 2024168.34168.58168.00168.00168.00314
Jun 3, 2024168.90168.90168.02168.40168.40145
May 31, 2024167.28167.58166.20166.20166.20508
May 30, 2024171.82171.82168.50168.50168.50177
May 29, 2024176.72176.72175.62175.62175.62130
May 28, 2024180.00181.20179.60179.60179.6023
May 27, 2024179.80180.22179.80180.22180.2222
May 24, 2024178.94180.50178.94179.70179.7044
May 23, 2024180.02181.64180.02181.10181.1071
May 22, 2024179.52179.52179.08179.08179.0815
May 21, 2024178.42180.40178.42179.46179.46120
May 20, 2024177.22179.80177.22179.22179.2240
May 17, 2024175.52177.04175.52177.04177.0434
May 16, 2024 2.2 Dividend
May 16, 2024174.90176.78174.90176.56176.561,007
May 15, 2024175.76175.76175.76175.76173.56-
May 14, 2024176.16176.16175.74175.74173.5411
May 13, 2024175.80176.94175.80176.94174.73129
May 10, 2024177.80177.80175.88176.14173.94246
May 9, 2024176.06176.06176.06176.06173.86-
May 8, 2024174.00176.68174.00176.68174.47160
May 7, 2024172.02173.54172.02173.54171.37390
May 6, 2024171.20171.20171.12171.12168.98306
May 3, 2024168.62170.80168.62170.18168.05283
May 2, 2024169.70169.70168.78168.78166.6760
Apr 30, 2024171.34171.34170.06170.14168.0141
Apr 29, 2024174.14174.14173.10173.14170.971,292
Apr 26, 2024172.80172.80172.80172.80170.64-
Apr 25, 2024174.98174.98173.00173.00170.8312
Apr 24, 2024176.38177.14175.00175.00172.8179
Apr 23, 2024170.70174.90170.70174.62172.43463
Apr 22, 2024165.74167.38165.74167.38165.28142
Apr 19, 2024166.00167.84164.32164.32162.26337
Apr 18, 2024169.00169.50169.00169.50167.38130
Apr 17, 2024169.62169.96169.62169.96167.83176