Stuttgart - Delayed Quote EUR
SAP SE (SAP.SG)
244.85
+5.25
+(2.19%)
At close: April 25 at 9:59:01 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 242.15 | 245.60 | 240.80 | 244.85 | 244.85 | 7,568 |
| Apr 24, 2025 | 241.70 | 241.70 | 232.90 | 239.60 | 239.60 | 8,658 |
| Apr 23, 2025 | 238.85 | 243.10 | 236.35 | 240.00 | 240.00 | 16,117 |
| Apr 22, 2025 | 222.00 | 223.45 | 215.75 | 220.50 | 220.50 | 10,580 |
| Apr 17, 2025 | 232.50 | 233.20 | 225.60 | 225.60 | 225.60 | 8,305 |
| Apr 16, 2025 | 229.65 | 233.30 | 227.10 | 228.40 | 228.40 | 1,817 |
| Apr 15, 2025 | 228.70 | 234.10 | 228.05 | 232.75 | 232.75 | 3,125 |
| Apr 14, 2025 | 230.50 | 231.40 | 227.20 | 228.85 | 228.85 | 4,840 |
| Apr 11, 2025 | 232.95 | 232.95 | 223.15 | 228.55 | 228.55 | 5,407 |
| Apr 10, 2025 | 235.65 | 236.10 | 224.20 | 229.40 | 229.40 | 9,782 |
| Apr 9, 2025 | 215.35 | 237.65 | 213.20 | 237.15 | 237.15 | 12,921 |
| Apr 8, 2025 | 226.80 | 227.25 | 213.60 | 216.25 | 216.25 | 14,812 |
| Apr 7, 2025 | 212.40 | 232.20 | 209.70 | 220.60 | 220.60 | 28,492 |
| Apr 4, 2025 | 238.55 | 239.85 | 228.30 | 229.15 | 229.15 | 17,468 |
| Apr 3, 2025 | 242.80 | 244.50 | 238.75 | 239.50 | 239.50 | 7,164 |
| Apr 2, 2025 | 249.45 | 250.60 | 244.95 | 249.10 | 249.10 | 4,550 |
| Apr 1, 2025 | 247.65 | 250.95 | 246.80 | 249.90 | 249.90 | 3,902 |
| Mar 31, 2025 | 243.65 | 248.40 | 242.75 | 247.65 | 247.65 | 23,377 |
| Mar 28, 2025 | 247.45 | 249.70 | 246.10 | 247.15 | 247.15 | 4,677 |
| Mar 27, 2025 | 248.15 | 249.30 | 244.65 | 248.85 | 248.85 | 4,750 |
| Mar 26, 2025 | 255.20 | 260.70 | 248.40 | 249.05 | 249.05 | 6,291 |
| Mar 25, 2025 | 255.20 | 260.05 | 254.15 | 260.05 | 260.05 | 2,818 |
| Mar 24, 2025 | 253.10 | 257.65 | 253.00 | 256.70 | 256.70 | 4,186 |
| Mar 21, 2025 | 250.60 | 251.90 | 247.50 | 251.90 | 251.90 | 6,759 |
| Mar 20, 2025 | 249.00 | 252.00 | 247.10 | 251.60 | 251.60 | 2,243 |
| Mar 19, 2025 | 246.40 | 249.65 | 244.60 | 249.55 | 249.55 | 3,337 |
| Mar 18, 2025 | 248.40 | 249.55 | 244.45 | 246.50 | 246.50 | 4,616 |
| Mar 17, 2025 | 243.10 | 249.20 | 242.20 | 248.80 | 248.80 | 7,226 |
| Mar 14, 2025 | 237.20 | 243.35 | 236.00 | 242.30 | 242.30 | 6,334 |
| Mar 13, 2025 | 242.85 | 244.05 | 234.20 | 234.60 | 234.60 | 7,859 |
| Mar 12, 2025 | 239.20 | 244.90 | 238.20 | 244.30 | 244.30 | 6,968 |
| Mar 11, 2025 | 241.10 | 241.80 | 236.25 | 237.35 | 237.35 | 19,898 |
| Mar 10, 2025 | 254.40 | 254.90 | 238.95 | 239.30 | 239.30 | 30,437 |
| Mar 7, 2025 | 253.05 | 259.35 | 251.70 | 253.95 | 253.95 | 14,242 |
| Mar 6, 2025 | 267.15 | 267.50 | 256.95 | 258.25 | 258.25 | 7,677 |
| Mar 5, 2025 | 263.95 | 267.40 | 263.30 | 265.45 | 265.45 | 5,648 |
| Mar 4, 2025 | 268.85 | 268.95 | 259.00 | 263.25 | 263.25 | 11,767 |
| Mar 3, 2025 | 265.10 | 273.50 | 263.45 | 267.55 | 267.55 | 6,615 |
| Feb 28, 2025 | 262.20 | 266.40 | 261.05 | 265.15 | 265.15 | 7,363 |
| Feb 27, 2025 | 272.50 | 273.70 | 264.00 | 264.40 | 264.40 | 3,666 |
| Feb 26, 2025 | 272.15 | 275.50 | 270.05 | 272.15 | 272.15 | 5,076 |
| Feb 25, 2025 | 272.15 | 275.45 | 270.05 | 272.00 | 272.00 | 3,506 |
| Feb 24, 2025 | 271.55 | 275.80 | 271.00 | 271.55 | 271.55 | 5,027 |
| Feb 21, 2025 | 275.70 | 276.50 | 269.05 | 269.75 | 269.75 | 6,434 |
| Feb 20, 2025 | 275.80 | 278.30 | 273.25 | 274.25 | 274.25 | 9,537 |
| Feb 19, 2025 | 279.15 | 283.80 | 275.75 | 276.25 | 276.25 | 7,640 |
| Feb 18, 2025 | 280.10 | 280.90 | 277.40 | 279.60 | 279.60 | 3,987 |
| Feb 17, 2025 | 277.85 | 280.60 | 276.20 | 280.20 | 280.20 | 5,292 |
| Feb 14, 2025 | 280.00 | 280.40 | 276.20 | 277.15 | 277.15 | 4,210 |
| Feb 13, 2025 | 281.00 | 283.95 | 276.80 | 280.05 | 280.05 | 7,978 |
| Feb 12, 2025 | 279.75 | 281.15 | 276.20 | 279.80 | 279.80 | 7,251 |
| Feb 11, 2025 | 271.70 | 279.40 | 271.35 | 278.35 | 278.35 | 6,711 |
| Feb 10, 2025 | 272.20 | 273.20 | 270.15 | 271.95 | 271.95 | 17,529 |
| Feb 7, 2025 | 273.00 | 274.30 | 270.30 | 270.40 | 270.40 | 3,091 |
| Feb 6, 2025 | 271.80 | 273.70 | 269.85 | 272.35 | 272.35 | 5,478 |
| Feb 5, 2025 | 266.30 | 271.85 | 265.90 | 271.40 | 271.40 | 9,535 |
| Feb 4, 2025 | 264.70 | 267.55 | 262.65 | 267.35 | 267.35 | 6,002 |
| Feb 3, 2025 | 260.30 | 266.45 | 260.30 | 264.90 | 264.90 | 18,058 |
| Jan 31, 2025 | 268.00 | 269.75 | 266.15 | 266.75 | 266.75 | 4,115 |
| Jan 30, 2025 | 266.85 | 268.60 | 264.55 | 268.10 | 268.10 | 4,397 |
| Jan 29, 2025 | 262.40 | 269.25 | 261.95 | 265.60 | 265.60 | 17,295 |
| Jan 28, 2025 | 261.30 | 269.90 | 256.95 | 262.20 | 262.20 | 24,462 |
| Jan 27, 2025 | 261.30 | 263.25 | 256.95 | 261.10 | 261.10 | 12,681 |
| Jan 24, 2025 | 264.60 | 264.80 | 262.20 | 263.10 | 263.10 | 4,782 |
| Jan 23, 2025 | 262.45 | 264.40 | 259.60 | 263.85 | 263.85 | 7,759 |
| Jan 22, 2025 | 259.05 | 264.00 | 258.55 | 262.25 | 262.25 | 5,829 |
| Jan 21, 2025 | 255.20 | 258.15 | 255.10 | 257.90 | 257.90 | 5,986 |
| Jan 20, 2025 | 257.00 | 257.00 | 255.15 | 256.20 | 256.20 | 5,022 |
| Jan 17, 2025 | 256.50 | 256.80 | 253.60 | 255.70 | 255.70 | 8,352 |
| Jan 16, 2025 | 254.00 | 256.05 | 253.40 | 254.30 | 254.30 | 5,162 |
| Jan 15, 2025 | 246.85 | 254.15 | 246.85 | 253.95 | 253.95 | 8,842 |
| Jan 14, 2025 | 244.25 | 248.40 | 243.95 | 245.65 | 245.65 | 3,153 |
| Jan 13, 2025 | 245.90 | 245.90 | 242.10 | 244.05 | 244.05 | 7,625 |
| Jan 10, 2025 | 245.00 | 247.50 | 244.75 | 245.40 | 245.40 | 4,041 |
| Jan 9, 2025 | 245.45 | 246.40 | 244.15 | 245.50 | 245.50 | 2,650 |
| Jan 8, 2025 | 241.75 | 248.50 | 241.75 | 245.55 | 245.55 | 9,802 |
| Jan 7, 2025 | 237.35 | 244.40 | 237.35 | 241.80 | 241.80 | 9,937 |
| Jan 6, 2025 | 235.60 | 239.20 | 234.60 | 237.50 | 237.50 | 5,184 |
| Jan 3, 2025 | 236.80 | 238.20 | 234.00 | 234.05 | 234.05 | 3,166 |
| Jan 2, 2025 | 236.50 | 238.85 | 235.25 | 236.70 | 236.70 | 3,031 |
| Dec 30, 2024 | 239.80 | 239.80 | 236.05 | 236.20 | 236.20 | 3,517 |
| Dec 27, 2024 | 240.55 | 241.85 | 238.00 | 239.70 | 239.70 | 22,558 |
| Dec 23, 2024 | 237.20 | 238.95 | 235.25 | 238.95 | 238.95 | 6,147 |
| Dec 20, 2024 | 236.15 | 238.80 | 232.25 | 236.90 | 236.90 | 27,686 |
| Dec 19, 2024 | 237.10 | 238.70 | 235.60 | 237.00 | 237.00 | 11,541 |
| Dec 18, 2024 | 239.00 | 241.45 | 237.20 | 238.05 | 238.05 | 2,910 |
| Dec 17, 2024 | 240.65 | 241.60 | 238.55 | 239.20 | 239.20 | 6,111 |
| Dec 16, 2024 | 240.65 | 241.60 | 238.80 | 240.45 | 240.45 | 6,991 |
| Dec 13, 2024 | 242.20 | 243.10 | 239.80 | 240.70 | 240.70 | 4,386 |
| Dec 12, 2024 | 237.30 | 242.95 | 237.30 | 242.25 | 242.25 | 3,913 |
| Dec 11, 2024 | 238.90 | 240.60 | 234.25 | 237.00 | 237.00 | 11,575 |
| Dec 10, 2024 | 235.05 | 242.00 | 235.05 | 238.95 | 238.95 | 9,593 |
| Dec 9, 2024 | 241.30 | 241.65 | 238.80 | 239.05 | 239.05 | 6,237 |
| Dec 6, 2024 | 240.00 | 242.05 | 238.95 | 240.50 | 240.50 | 6,406 |
| Dec 5, 2024 | 241.40 | 242.55 | 239.90 | 241.05 | 241.05 | 17,405 |
| Dec 4, 2024 | 234.00 | 242.00 | 234.00 | 241.60 | 241.60 | 18,016 |
| Dec 3, 2024 | 230.35 | 233.00 | 229.90 | 231.80 | 231.80 | 16,777 |
| Dec 2, 2024 | 224.15 | 231.00 | 223.30 | 230.10 | 230.10 | 3,925 |
| Nov 29, 2024 | 220.40 | 225.25 | 220.25 | 224.55 | 224.55 | 4,509 |
| Nov 28, 2024 | 220.20 | 222.45 | 220.20 | 220.70 | 220.70 | 3,226 |
| Nov 27, 2024 | 223.30 | 223.30 | 219.10 | 220.20 | 220.20 | 4,881 |
| Nov 26, 2024 | 222.10 | 224.30 | 222.10 | 223.95 | 223.95 | 2,422 |
| Nov 25, 2024 | 226.00 | 227.50 | 222.60 | 223.05 | 223.05 | 3,040 |
| Nov 22, 2024 | 224.70 | 227.30 | 223.70 | 226.30 | 226.30 | 7,629 |
| Nov 21, 2024 | 222.00 | 225.90 | 220.70 | 224.70 | 224.70 | 4,499 |
| Nov 20, 2024 | 220.60 | 223.25 | 220.05 | 222.65 | 222.65 | 7,310 |
| Nov 19, 2024 | 218.80 | 220.35 | 215.45 | 220.10 | 220.10 | 2,936 |
| Nov 18, 2024 | 217.35 | 218.90 | 216.80 | 218.20 | 218.20 | 4,493 |
| Nov 15, 2024 | 219.80 | 219.85 | 216.00 | 216.80 | 216.80 | 7,682 |
| Nov 14, 2024 | 217.30 | 221.20 | 217.10 | 220.15 | 220.15 | 3,466 |
| Nov 13, 2024 | 219.05 | 220.10 | 216.35 | 217.65 | 217.65 | 3,681 |
| Nov 12, 2024 | 219.85 | 222.60 | 218.85 | 220.35 | 220.35 | 2,056 |
| Nov 11, 2024 | 221.70 | 223.80 | 220.25 | 221.00 | 221.00 | 5,615 |
| Nov 8, 2024 | 221.70 | 223.25 | 220.05 | 221.75 | 221.75 | 2,764 |
| Nov 7, 2024 | 214.40 | 222.90 | 213.95 | 222.35 | 222.35 | 10,118 |
| Nov 6, 2024 | 215.45 | 219.45 | 212.60 | 215.10 | 215.10 | 5,634 |
| Nov 5, 2024 | 213.60 | 216.05 | 213.40 | 215.70 | 215.70 | 2,476 |
| Nov 4, 2024 | 216.50 | 216.65 | 212.65 | 213.70 | 213.70 | 9,115 |
| Nov 1, 2024 | 214.55 | 216.95 | 214.15 | 215.55 | 215.55 | 2,311 |
| Oct 31, 2024 | 218.00 | 218.35 | 213.35 | 214.65 | 214.65 | 9,485 |
| Oct 30, 2024 | 223.65 | 224.15 | 218.55 | 218.65 | 218.65 | 8,363 |
| Oct 29, 2024 | 222.90 | 224.55 | 222.55 | 223.90 | 223.90 | 5,620 |
| Oct 28, 2024 | 220.95 | 223.00 | 220.70 | 221.70 | 221.70 | 6,075 |
| Oct 25, 2024 | 219.65 | 221.80 | 218.65 | 220.20 | 220.20 | 6,581 |
| Oct 24, 2024 | 217.35 | 220.30 | 217.20 | 220.00 | 220.00 | 7,133 |
| Oct 23, 2024 | 215.65 | 219.75 | 214.25 | 217.95 | 217.95 | 5,830 |
| Oct 22, 2024 | 212.10 | 223.10 | 210.80 | 214.90 | 214.90 | 24,152 |
| Oct 21, 2024 | 212.10 | 214.05 | 210.80 | 211.85 | 211.85 | 5,842 |
| Oct 18, 2024 | 212.10 | 213.25 | 209.95 | 212.25 | 212.25 | 5,415 |
| Oct 17, 2024 | 211.00 | 212.65 | 210.40 | 211.35 | 211.35 | 3,962 |
| Oct 16, 2024 | 210.20 | 213.00 | 209.80 | 211.15 | 211.15 | 2,807 |
| Oct 15, 2024 | 212.65 | 214.40 | 209.00 | 210.30 | 210.30 | 5,973 |
| Oct 14, 2024 | 208.45 | 212.15 | 207.60 | 212.15 | 212.15 | 15,632 |
| Oct 11, 2024 | 206.60 | 208.60 | 205.45 | 208.35 | 208.35 | 1,569 |
| Oct 10, 2024 | 208.95 | 208.95 | 204.55 | 205.70 | 205.70 | 1,204 |
| Oct 9, 2024 | 206.10 | 208.80 | 204.40 | 208.75 | 208.75 | 4,107 |
| Oct 8, 2024 | 198.24 | 206.30 | 197.88 | 205.85 | 205.85 | 7,229 |
| Oct 7, 2024 | 200.60 | 201.25 | 198.46 | 198.94 | 198.94 | 2,827 |
| Oct 4, 2024 | 200.35 | 201.70 | 198.60 | 200.60 | 200.60 | 4,681 |
| Oct 3, 2024 | 200.35 | 202.15 | 199.58 | 200.30 | 200.30 | 6,028 |
| Oct 2, 2024 | 203.90 | 204.55 | 201.40 | 203.45 | 203.45 | 3,150 |
| Oct 1, 2024 | 204.55 | 208.55 | 202.95 | 203.85 | 203.85 | 9,196 |
| Sep 30, 2024 | 204.55 | 207.00 | 203.90 | 206.00 | 206.00 | 4,494 |
| Sep 27, 2024 | 205.05 | 205.50 | 201.05 | 204.25 | 204.25 | 6,866 |
| Sep 26, 2024 | 207.55 | 208.00 | 196.80 | 204.10 | 204.10 | 7,772 |
| Sep 25, 2024 | 207.55 | 208.00 | 196.80 | 200.45 | 200.45 | 18,337 |
| Sep 24, 2024 | 207.55 | 208.00 | 204.85 | 206.40 | 206.40 | 2,312 |
| Sep 23, 2024 | 205.00 | 207.45 | 204.55 | 207.05 | 207.05 | 4,550 |
| Sep 20, 2024 | 204.70 | 206.20 | 203.65 | 204.90 | 204.90 | 5,267 |
| Sep 19, 2024 | 201.00 | 206.65 | 200.45 | 205.15 | 205.15 | 6,817 |
| Sep 18, 2024 | 199.70 | 200.75 | 198.44 | 199.20 | 199.20 | 3,694 |
| Sep 17, 2024 | 200.60 | 201.20 | 199.16 | 199.86 | 199.86 | 3,840 |
| Sep 16, 2024 | 199.98 | 202.30 | 199.06 | 200.60 | 200.60 | 5,108 |
| Sep 13, 2024 | 199.50 | 200.85 | 198.84 | 199.62 | 199.62 | 5,387 |
| Sep 12, 2024 | 197.10 | 199.90 | 197.10 | 199.24 | 199.24 | 3,328 |
| Sep 11, 2024 | 193.50 | 197.62 | 191.68 | 197.62 | 197.62 | 1,978 |
| Sep 10, 2024 | 190.80 | 195.38 | 190.80 | 194.30 | 194.30 | 7,172 |
| Sep 9, 2024 | 190.80 | 193.94 | 190.80 | 193.42 | 193.42 | 1,637 |
| Sep 6, 2024 | 191.76 | 193.66 | 190.34 | 190.34 | 190.34 | 4,087 |
| Sep 5, 2024 | 193.80 | 195.10 | 190.86 | 191.22 | 191.22 | 2,648 |
| Sep 4, 2024 | 194.50 | 195.74 | 193.28 | 194.12 | 194.12 | 4,651 |
| Sep 3, 2024 | 198.88 | 201.00 | 195.54 | 195.54 | 195.54 | 7,396 |
| Sep 2, 2024 | 197.82 | 199.54 | 197.46 | 199.04 | 199.04 | 5,189 |
| Aug 30, 2024 | 198.10 | 198.74 | 196.90 | 198.22 | 198.22 | 3,332 |
| Aug 29, 2024 | 195.10 | 199.26 | 194.58 | 197.54 | 197.54 | 3,999 |
| Aug 28, 2024 | 195.10 | 197.66 | 195.02 | 195.14 | 195.14 | 4,494 |
| Aug 27, 2024 | 194.16 | 195.36 | 192.98 | 194.92 | 194.92 | 3,905 |
| Aug 26, 2024 | 195.74 | 195.74 | 193.64 | 193.76 | 193.76 | 1,180 |
| Aug 23, 2024 | 196.18 | 197.26 | 194.94 | 195.72 | 195.72 | 2,919 |
| Aug 22, 2024 | 195.86 | 197.66 | 195.78 | 195.78 | 195.78 | 2,942 |
| Aug 21, 2024 | 195.84 | 197.46 | 195.76 | 196.10 | 196.10 | 3,413 |
| Aug 20, 2024 | 196.64 | 199.02 | 195.44 | 195.70 | 195.70 | 2,548 |
| Aug 19, 2024 | 196.36 | 197.16 | 195.04 | 197.12 | 197.12 | 4,190 |
| Aug 16, 2024 | 196.06 | 197.64 | 195.60 | 195.80 | 195.80 | 9,426 |
| Aug 15, 2024 | 192.96 | 196.12 | 192.34 | 195.70 | 195.70 | 4,272 |
| Aug 14, 2024 | 191.96 | 192.82 | 191.04 | 192.52 | 192.52 | 4,180 |
| Aug 13, 2024 | 188.70 | 192.00 | 188.70 | 191.86 | 191.86 | 14,173 |
| Aug 12, 2024 | 191.08 | 191.08 | 188.16 | 188.48 | 188.48 | 3,313 |
| Aug 9, 2024 | 188.56 | 190.62 | 187.76 | 190.54 | 190.54 | 17,656 |
| Aug 8, 2024 | 186.46 | 189.22 | 184.00 | 188.72 | 188.72 | 2,400 |
| Aug 7, 2024 | 186.54 | 188.36 | 184.14 | 184.66 | 184.66 | 3,892 |
| Aug 6, 2024 | 180.50 | 186.88 | 180.50 | 185.04 | 185.04 | 17,803 |
| Aug 5, 2024 | 177.20 | 182.68 | 176.22 | 181.08 | 181.08 | 20,161 |
| Aug 2, 2024 | 189.10 | 189.58 | 185.46 | 187.32 | 187.32 | 3,829 |
| Aug 1, 2024 | 194.74 | 195.12 | 189.04 | 189.76 | 189.76 | 3,406 |
| Jul 31, 2024 | 190.86 | 195.60 | 190.76 | 194.92 | 194.92 | 9,318 |
| Jul 30, 2024 | 192.92 | 194.04 | 191.24 | 191.24 | 191.24 | 3,975 |
| Jul 29, 2024 | 195.94 | 197.26 | 193.04 | 193.24 | 193.24 | 3,827 |
| Jul 26, 2024 | 194.16 | 196.42 | 193.60 | 195.84 | 195.84 | 4,261 |
| Jul 25, 2024 | 193.06 | 195.98 | 191.50 | 194.36 | 194.36 | 6,229 |
| Jul 24, 2024 | 196.60 | 196.60 | 193.20 | 193.20 | 193.20 | 8,547 |
| Jul 23, 2024 | 181.70 | 197.72 | 180.76 | 197.62 | 197.62 | 44,504 |
| Jul 22, 2024 | 181.70 | 184.84 | 180.76 | 184.38 | 184.38 | 5,199 |
| Jul 19, 2024 | 180.54 | 181.88 | 178.96 | 180.92 | 180.92 | 3,222 |
| Jul 18, 2024 | 182.80 | 184.22 | 180.06 | 180.52 | 180.52 | 2,729 |
| Jul 17, 2024 | 187.00 | 187.14 | 182.34 | 182.82 | 182.82 | 5,671 |
| Jul 16, 2024 | 186.76 | 188.28 | 186.70 | 187.34 | 187.34 | 1,258 |
| Jul 15, 2024 | 187.98 | 189.62 | 186.50 | 186.74 | 186.74 | 2,373 |
| Jul 12, 2024 | 186.16 | 189.02 | 185.66 | 188.14 | 188.14 | 2,946 |
| Jul 11, 2024 | 186.34 | 188.34 | 184.88 | 185.52 | 185.52 | 2,093 |
| Jul 10, 2024 | 185.12 | 186.86 | 184.88 | 186.48 | 186.48 | 3,543 |
| Jul 9, 2024 | 187.94 | 188.06 | 184.58 | 185.24 | 185.24 | 22,655 |
| Jul 8, 2024 | 189.38 | 190.92 | 187.14 | 187.54 | 187.54 | 23,611 |
| Jul 5, 2024 | 186.98 | 190.52 | 186.72 | 189.22 | 189.22 | 6,856 |
| Jul 4, 2024 | 187.88 | 189.14 | 186.62 | 186.92 | 186.92 | 1,639 |
| Jul 3, 2024 | 185.38 | 187.96 | 185.38 | 187.94 | 187.94 | 2,041 |
| Jul 2, 2024 | 185.44 | 186.58 | 182.78 | 185.04 | 185.04 | 4,665 |
| Jul 1, 2024 | 190.34 | 190.84 | 184.94 | 185.64 | 185.64 | 2,832 |
| Jun 28, 2024 | 187.62 | 190.86 | 187.38 | 188.78 | 188.78 | 3,855 |
| Jun 27, 2024 | 185.66 | 187.80 | 185.50 | 187.62 | 187.62 | 6,250 |
| Jun 26, 2024 | 186.40 | 187.52 | 184.62 | 185.70 | 185.70 | 7,541 |
| Jun 25, 2024 | 179.56 | 182.36 | 177.80 | 182.24 | 182.24 | 5,058 |
| Jun 24, 2024 | 181.24 | 181.50 | 177.90 | 178.24 | 178.24 | 2,724 |
| Jun 21, 2024 | 179.52 | 181.50 | 178.58 | 180.98 | 180.98 | 3,703 |
| Jun 20, 2024 | 176.54 | 179.86 | 176.54 | 178.78 | 178.78 | 3,507 |
| Jun 19, 2024 | 176.00 | 176.36 | 174.90 | 176.22 | 176.22 | 961 |
| Jun 18, 2024 | 177.50 | 177.50 | 174.90 | 175.56 | 175.56 | 3,690 |
| Jun 17, 2024 | 175.18 | 177.48 | 175.16 | 177.14 | 177.14 | 2,421 |
| Jun 14, 2024 | 178.70 | 180.30 | 174.46 | 175.24 | 175.24 | 4,704 |
| Jun 13, 2024 | 181.54 | 183.06 | 177.56 | 178.50 | 178.50 | 5,079 |
| Jun 12, 2024 | 176.26 | 182.04 | 176.08 | 181.92 | 181.92 | 35,097 |
| Jun 11, 2024 | 176.50 | 176.96 | 174.04 | 175.22 | 175.22 | 4,701 |
| Jun 10, 2024 | 176.60 | 177.16 | 175.46 | 176.40 | 176.40 | 4,910 |
| Jun 7, 2024 | 177.30 | 178.04 | 175.72 | 177.16 | 177.16 | 1,341 |
| Jun 6, 2024 | 173.22 | 180.10 | 172.52 | 176.82 | 176.82 | 26,820 |
| Jun 5, 2024 | 169.52 | 173.00 | 169.14 | 173.00 | 173.00 | 3,440 |
| Jun 4, 2024 | 168.54 | 170.10 | 167.80 | 169.10 | 169.10 | 3,213 |
| Jun 3, 2024 | 168.88 | 169.64 | 167.20 | 168.58 | 168.58 | 13,957 |
| May 31, 2024 | 167.00 | 168.18 | 165.10 | 168.00 | 168.00 | 11,695 |
| May 30, 2024 | 173.00 | 173.00 | 166.28 | 166.28 | 166.28 | 17,150 |
| May 29, 2024 | 176.62 | 178.54 | 175.00 | 175.86 | 175.86 | 2,443 |
| May 28, 2024 | 180.00 | 181.54 | 176.64 | 177.00 | 177.00 | 2,851 |
| May 27, 2024 | 179.68 | 180.46 | 179.06 | 180.04 | 180.04 | 2,275 |
| May 24, 2024 | 180.22 | 180.72 | 178.24 | 179.74 | 179.74 | 3,093 |
| May 23, 2024 | 179.94 | 182.28 | 179.60 | 179.84 | 179.84 | 5,093 |
| May 22, 2024 | 179.46 | 179.64 | 178.74 | 179.20 | 179.20 | 4,908 |
| May 21, 2024 | 178.94 | 180.50 | 178.26 | 179.48 | 179.48 | 3,322 |
| May 20, 2024 | 176.90 | 179.70 | 176.90 | 179.22 | 179.22 | 2,126 |
| May 17, 2024 | 175.78 | 177.10 | 174.38 | 176.80 | 176.80 | 3,732 |
| May 16, 2024 | 2.2 Dividend | |||||
| May 16, 2024 | 173.80 | 177.30 | 173.80 | 175.92 | 175.92 | 2,569 |
| May 15, 2024 | 175.52 | 176.44 | 174.60 | 176.24 | 174.04 | 1,325 |
| May 14, 2024 | 175.62 | 176.62 | 174.26 | 175.54 | 173.35 | 4,093 |
| May 13, 2024 | 176.30 | 176.96 | 175.46 | 175.82 | 173.63 | 1,620 |
| May 10, 2024 | 177.16 | 177.88 | 175.36 | 176.06 | 173.86 | 2,219 |
| May 9, 2024 | 176.08 | 177.84 | 175.84 | 177.46 | 175.24 | 1,041 |
| May 8, 2024 | 173.92 | 176.94 | 173.50 | 176.54 | 174.34 | 4,155 |
| May 7, 2024 | 171.68 | 174.66 | 171.10 | 173.96 | 171.79 | 14,265 |
| May 6, 2024 | 171.02 | 171.78 | 169.42 | 171.60 | 169.46 | 4,089 |
| May 3, 2024 | 168.88 | 171.12 | 168.52 | 170.42 | 168.29 | 2,102 |
| May 2, 2024 | 170.14 | 170.14 | 167.62 | 168.52 | 166.42 | 886 |
| Apr 30, 2024 | 171.26 | 171.76 | 169.28 | 169.72 | 167.60 | 2,576 |
| Apr 29, 2024 | 174.48 | 174.48 | 171.22 | 171.34 | 169.20 | 1,169 |
| Apr 26, 2024 | 172.14 | 174.68 | 172.14 | 173.94 | 171.77 | 8,002 |
| Apr 25, 2024 | 174.94 | 174.98 | 168.82 | 171.90 | 169.75 | 8,431 |
Related Tickers
4165.T PLAID,Inc.
1,117.00
+0.99%
PAYX.VI Paychex, Inc.
125.42
-0.52%
ADB.SG Adobe Inc
321.65
+1.76%
MIGA.F MicroStrategy Incorporated
323.60
+5.41%
PTC PTC Inc.
154.03
+1.58%
QTCOM.HE Qt Group Oyj
56.90
-0.52%
DSY.PA Dassault Systèmes SE
32.55
+1.31%
SOUNW SoundHound AI, Inc.
4.3300
+3.10%
DUOL Duolingo, Inc.
381.83
+1.82%
PEGA Pegasystems Inc.
91.69
+0.38%