Frankfurt - Delayed Quote EUR
SAP SE (SAPA.F)
240.00
-2.00
(-0.83%)
At close: April 25 at 3:59:53 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 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 20 |
| Apr 24, 2025 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 42 |
| Apr 23, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 17 |
| Apr 22, 2025 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 131 |
| Apr 17, 2025 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 18 |
| Apr 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Apr 15, 2025 | 226.00 | 234.00 | 226.00 | 230.00 | 230.00 | 193 |
| Apr 14, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 74 |
| Apr 11, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 230 |
| Apr 10, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 249 |
| Apr 9, 2025 | 220.00 | 230.00 | 216.00 | 230.00 | 230.00 | 20 |
| Apr 8, 2025 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 296 |
| Apr 7, 2025 | 216.00 | 230.00 | 216.00 | 226.00 | 226.00 | 260 |
| Apr 4, 2025 | 232.00 | 236.00 | 226.00 | 230.00 | 230.00 | 631 |
| Apr 3, 2025 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 56 |
| Apr 2, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Apr 1, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 6 |
| Mar 31, 2025 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | 160 |
| Mar 28, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Mar 27, 2025 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 40 |
| Mar 26, 2025 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 20 |
| Mar 25, 2025 | 252.00 | 262.00 | 252.00 | 260.00 | 260.00 | 13 |
| Mar 24, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 10 |
| Mar 21, 2025 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 15 |
| Mar 20, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | - |
| Mar 19, 2025 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 75 |
| Mar 18, 2025 | 246.00 | 252.00 | 244.00 | 244.00 | 244.00 | 100 |
| Mar 17, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 177 |
| Mar 14, 2025 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 64 |
| Mar 13, 2025 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 219 |
| Mar 12, 2025 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 40 |
| Mar 11, 2025 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 117 |
| Mar 10, 2025 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 79 |
| Mar 7, 2025 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 179 |
| Mar 6, 2025 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 1,534 |
| Mar 5, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 20 |
| Mar 4, 2025 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 22 |
| Mar 3, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - |
| Feb 28, 2025 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 85 |
| Feb 27, 2025 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | 145 |
| Feb 26, 2025 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 49 |
| Feb 25, 2025 | 270.00 | 276.00 | 268.00 | 274.00 | 274.00 | 137 |
| Feb 24, 2025 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 10 |
| Feb 21, 2025 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 20 |
| Feb 20, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 150 |
| Feb 19, 2025 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 100 |
| Feb 18, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 24 |
| Feb 17, 2025 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 931 |
| Feb 14, 2025 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 63 |
| Feb 13, 2025 | 276.00 | 280.00 | 276.00 | 278.00 | 278.00 | 10 |
| Feb 12, 2025 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 60 |
| Feb 11, 2025 | 268.00 | 280.00 | 268.00 | 280.00 | 280.00 | 44 |
| Feb 10, 2025 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 151 |
| Feb 7, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - |
| Feb 6, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | - |
| Feb 5, 2025 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 73 |
| Feb 4, 2025 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 22 |
| Feb 3, 2025 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 16 |
| Jan 31, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1 |
| Jan 30, 2025 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 15 |
| Jan 29, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 90 |
| Jan 28, 2025 | 266.00 | 272.00 | 256.00 | 264.00 | 264.00 | 31 |
| Jan 27, 2025 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 129 |
| Jan 24, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 10 |
| Jan 23, 2025 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 257 |
| Jan 22, 2025 | 254.00 | 268.00 | 254.00 | 260.00 | 260.00 | 45 |
| Jan 21, 2025 | 254.00 | 260.00 | 254.00 | 254.00 | 254.00 | 50 |
| Jan 20, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 101 |
| Jan 17, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 35 |
| Jan 16, 2025 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 152 |
| Jan 15, 2025 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | - |
| Jan 14, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 29 |
| Jan 13, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | - |
| Jan 10, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Jan 9, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Jan 8, 2025 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 50 |
| Jan 7, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 30 |
| Jan 6, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Jan 3, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 35 |
| Jan 2, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 56 |
| Dec 30, 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 225 |
| Dec 27, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20 |
| Dec 23, 2024 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 131 |
| Dec 20, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 20 |
| Dec 19, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Dec 18, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 60 |
| Dec 17, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 38 |
| Dec 16, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 10 |
| Dec 13, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 22 |
| Dec 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Dec 11, 2024 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | 75 |
| Dec 10, 2024 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 10 |
| Dec 9, 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 24 |
| Dec 6, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - |
| Dec 5, 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 20 |
| Dec 4, 2024 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 366 |
| Dec 3, 2024 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 21 |
| Dec 2, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 10 |
| Nov 29, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 7 |
| Nov 28, 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 9 |
| Nov 27, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 38 |
| Nov 26, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 4 |
| Nov 25, 2024 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 54 |
| Nov 22, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - |
| Nov 21, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - |
| Nov 20, 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 40 |
| Nov 19, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - |
| Nov 18, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Nov 15, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | - |
| Nov 14, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 150 |
| Nov 13, 2024 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 17 |
| Nov 12, 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 33 |
| Nov 11, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 120 |
| Nov 8, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 186 |
| Nov 7, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 25 |
| Nov 6, 2024 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | 1,000 |
| Nov 5, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - |
| Nov 4, 2024 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 83 |
| Nov 1, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 3 |
| Oct 31, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 11 |
| Oct 30, 2024 | 220.00 | 226.00 | 218.00 | 220.00 | 220.00 | 57 |
| Oct 29, 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 853 |
| Oct 28, 2024 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 60 |
| Oct 25, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 10 |
| Oct 24, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - |
| Oct 23, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 15 |
| Oct 22, 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 105 |
| Oct 21, 2024 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 596 |
| Oct 18, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 40 |
| Oct 17, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - |
| Oct 16, 2024 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 4 |
| Oct 15, 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 213 |
| Oct 14, 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 21 |
| Oct 11, 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - |
| Oct 10, 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 250 |
| Oct 9, 2024 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1 |
| Oct 8, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 9 |
| Oct 7, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Oct 4, 2024 | 198.00 | 199.00 | 195.00 | 199.00 | 199.00 | 145 |
| Oct 3, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Oct 2, 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 50 |
| Oct 1, 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 35 |
| Sep 30, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 74 |
| Sep 27, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| Sep 26, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | - |
| Sep 25, 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 55 |
| Sep 24, 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 170 |
| Sep 23, 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 12 |
| Sep 20, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | - |
| Sep 19, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 33 |
| Sep 18, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Sep 17, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20 |
| Sep 16, 2024 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 102 |
| Sep 13, 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 17 |
| Sep 12, 2024 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | 130 |
| Sep 11, 2024 | 194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 70 |
| Sep 10, 2024 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 24 |
| Sep 9, 2024 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 64 |
| Sep 6, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 500 |
| Sep 5, 2024 | 191.00 | 197.00 | 191.00 | 193.00 | 193.00 | 503 |
| Sep 4, 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | - |
| Sep 3, 2024 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 47 |
| Sep 2, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 48 |
| Aug 30, 2024 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 105 |
| Aug 29, 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | - |
| Aug 28, 2024 | 192.00 | 198.00 | 192.00 | 197.00 | 197.00 | 50 |
| Aug 27, 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | - |
| Aug 26, 2024 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 176 |
| Aug 23, 2024 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | - |
| Aug 22, 2024 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 50 |
| Aug 21, 2024 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 20 |
| Aug 20, 2024 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | - |
| Aug 19, 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 30 |
| Aug 16, 2024 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 15 |
| Aug 15, 2024 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 16 |
| Aug 14, 2024 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - |
| Aug 13, 2024 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | - |
| Aug 12, 2024 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 13 |
| Aug 9, 2024 | 187.00 | 188.00 | 187.00 | 188.00 | 188.00 | - |
| Aug 8, 2024 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | - |
| Aug 7, 2024 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 5 |
| Aug 6, 2024 | 179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 67 |
| Aug 5, 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 156 |
| Aug 2, 2024 | 188.00 | 190.00 | 183.00 | 185.00 | 185.00 | 68 |
| Aug 1, 2024 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 17 |
| Jul 31, 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | - |
| Jul 30, 2024 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 8 |
| Jul 29, 2024 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | 25 |
| Jul 26, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Jul 25, 2024 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 15 |
| Jul 24, 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 17 |
| Jul 23, 2024 | 185.00 | 198.00 | 185.00 | 196.00 | 196.00 | 666 |
| Jul 22, 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | - |
| Jul 19, 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | - |
| Jul 18, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 50 |
| Jul 17, 2024 | 185.00 | 188.00 | 183.00 | 183.00 | 183.00 | 110 |
| Jul 16, 2024 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 12 |
| Jul 15, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Jul 12, 2024 | 184.00 | 188.00 | 184.00 | 188.00 | 188.00 | 6 |
| Jul 11, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Jul 10, 2024 | 183.00 | 187.00 | 183.00 | 187.00 | 187.00 | 2 |
| Jul 9, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Jul 8, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
| Jul 5, 2024 | 186.00 | 192.00 | 186.00 | 192.00 | 192.00 | 14 |
| Jul 4, 2024 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 10 |
| Jul 3, 2024 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 5 |
| Jul 2, 2024 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 5 |
| Jul 1, 2024 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 1 |
| Jun 28, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| Jun 27, 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 25 |
| Jun 26, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| Jun 25, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Jun 24, 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 30 |
| Jun 21, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 100 |
| Jun 20, 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - |
| Jun 19, 2024 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 3 |
| Jun 18, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | - |
| Jun 17, 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 5 |
| Jun 14, 2024 | 176.00 | 179.00 | 175.00 | 175.00 | 175.00 | 25 |
| Jun 13, 2024 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 151 |
| Jun 12, 2024 | 175.00 | 184.00 | 175.00 | 184.00 | 184.00 | 441 |
| Jun 11, 2024 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 51 |
| Jun 10, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Jun 7, 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 11 |
| Jun 6, 2024 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 50 |
| Jun 5, 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 20 |
| Jun 4, 2024 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - |
| Jun 3, 2024 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 20 |
| May 31, 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | - |
| May 30, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - |
| May 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 10 |
| May 28, 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 66 |
| May 27, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| May 24, 2024 | 179.00 | 183.00 | 178.00 | 178.00 | 178.00 | 35 |
| May 23, 2024 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 30 |
| May 22, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| May 21, 2024 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 65 |
| May 20, 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - |
| May 17, 2024 | 175.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1 |
| May 16, 2024 | 2.1043544 Dividend | |||||
| May 16, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | - |
| May 15, 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 171.61 | - |
| May 14, 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 170.62 | - |
| May 13, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 172.59 | - |
| May 10, 2024 | 176.00 | 176.00 | 175.00 | 175.00 | 172.59 | - |
| May 9, 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 172.59 | - |
| May 8, 2024 | 172.00 | 175.00 | 172.00 | 175.00 | 172.59 | - |
| May 7, 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 169.64 | - |
| May 6, 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 167.66 | - |
| May 3, 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 166.68 | - |
| May 2, 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 165.69 | 10 |
| Apr 30, 2024 | 171.00 | 171.00 | 169.00 | 169.00 | 166.68 | 79 |
| Apr 29, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 168.65 | 10 |
| Apr 26, 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 170.62 | 11 |
| Apr 25, 2024 | 175.00 | 175.00 | 168.00 | 172.00 | 169.64 | 23 |
Related Tickers
0S6.F Cerence Inc.
7.42
+8.09%
TRCS.L Tracsis plc
370.00
+17.46%
TT8.BE The Trade Desk Inc
47.29
+1.58%
AOM.L ActiveOps Plc
100.00
+3.63%
CLBS.L Celebrus Technologies plc
177.50
+1.43%
CRM.VI Salesforce, Inc.
235.25
+2.28%
GBG.L GB Group plc
229.00
+0.88%
DSY.PA Dassault Systèmes SE
32.55
+1.31%
FRSH Freshworks Inc.
14.07
+3.15%
TYL Tyler Technologies, Inc.
524.64
-1.10%