Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

SAP SE (SAPGF)

Compare
270.00
+1.79
+(0.67%)
At close: 1:57:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025266.93270.00266.93270.00270.00784
Mar 31, 2025264.53270.47262.56270.47270.47700
Mar 28, 2025267.73269.57265.75266.87266.871,800
Mar 27, 2025265.72269.37265.57266.07266.07700
Mar 26, 2025271.85273.20267.29267.29267.291,100
Mar 25, 2025278.00280.43277.82280.04280.042,700
Mar 24, 2025274.38276.98273.65273.91273.91900
Mar 21, 2025268.52272.22268.13272.22272.221,500
Mar 20, 2025268.35272.01268.35271.07271.071,201,400
Mar 19, 2025268.19272.39267.50271.98271.98250,900
Mar 18, 2025269.35270.77266.33270.15270.15143,600
Mar 17, 2025265.60271.23265.60269.30269.3033,600
Mar 14, 2025260.09264.39259.78263.14263.1410,300
Mar 13, 2025258.28258.71253.40253.49253.492,900
Mar 12, 2025262.84266.64261.38263.01263.017,200
Mar 11, 2025262.16264.09258.26262.96262.963,800
Mar 10, 2025268.33269.64257.99261.04261.042,500
Mar 7, 2025278.31279.82273.13275.68275.681,300
Mar 6, 2025279.74283.31276.64276.70276.7030,500
Mar 5, 2025283.72287.27282.66283.97283.976,000
Mar 4, 2025277.69282.64271.49282.55282.559,400
Mar 3, 2025284.63287.23277.07277.26277.265,700
Feb 28, 2025274.41276.66273.02273.02273.02900
Feb 27, 2025280.20280.65273.98273.98273.981,600
Feb 26, 2025285.89289.53284.75286.57286.572,400
Feb 25, 2025286.78289.74283.83288.83288.83102,000
Feb 24, 2025286.35286.98284.02284.33284.333,500
Feb 21, 2025288.13288.52281.87282.01282.012,400
Feb 20, 2025289.07289.29286.26287.83287.832,100
Feb 19, 2025290.91291.42286.72287.36287.36201,700
Feb 18, 2025292.32292.82290.48292.00292.003,500
Feb 14, 2025292.00292.63289.24290.37290.372,600
Feb 13, 2025290.83293.43288.79293.00293.004,700
Feb 12, 2025287.48291.66287.00290.40290.405,800
Feb 11, 2025284.00289.00284.00287.76287.767,900
Feb 10, 2025279.50280.87277.27277.27277.273,200
Feb 7, 2025282.52283.83278.15278.72278.721,400
Feb 6, 2025280.11283.60280.11282.50282.5012,100
Feb 5, 2025280.87282.75280.56281.02281.026,200
Feb 4, 2025274.52277.60274.52275.78275.789,700
Feb 3, 2025272.44274.01270.40272.14272.14224,100
Jan 31, 2025278.46279.91276.25276.25276.252,800
Jan 30, 2025276.51280.00276.51277.60277.606,100
Jan 29, 2025278.30278.85273.99275.21275.215,500
Jan 28, 2025269.71274.77268.33272.26272.2697,600
Jan 27, 2025272.49277.01270.31274.00274.0017,500
Jan 24, 2025275.23277.25274.59274.70274.703,700
Jan 23, 2025271.37275.00270.89275.00275.002,500
Jan 22, 2025274.34275.00271.80272.60272.60112,100
Jan 21, 2025266.00270.00264.85267.65267.65151,100
Jan 17, 2025261.31264.64261.31262.24262.241,600
Jan 16, 2025260.90264.06259.23260.72260.725,500
Jan 15, 2025255.91261.80255.91259.36259.3624,800
Jan 14, 2025251.80254.85250.50251.80251.8014,000
Jan 13, 2025248.86251.00246.90247.51247.511,400
Jan 10, 2025253.00253.67248.76248.76248.763,200
Jan 8, 2025249.40253.00248.42253.00253.002,800
Jan 7, 2025255.60255.60248.54249.50249.504,900
Jan 6, 2025240.44249.75240.44244.26244.262,900
Jan 3, 2025240.94243.52240.13240.13240.134,000
Jan 2, 2025245.07247.79241.21242.74242.7489,400
Dec 31, 2024239.64249.73239.64241.83241.832,400
Dec 30, 2024243.89249.83243.89245.96245.961,800
Dec 27, 2024251.00251.00246.77247.03247.031,000
Dec 26, 2024251.00253.94247.44251.10251.101,200
Dec 24, 2024250.13253.97238.80247.44247.441,900
Dec 23, 2024250.58250.58242.31242.95242.952,000
Dec 20, 2024241.21252.89241.21252.89252.893,400
Dec 19, 2024245.00249.00243.02247.89247.892,600
Dec 18, 2024252.40252.91243.75243.75243.752,400
Dec 17, 2024253.00253.00248.46250.91250.911,400
Dec 16, 2024253.00253.68248.62251.84251.843,800
Dec 13, 2024251.05254.05250.00251.82251.821,700
Dec 12, 2024249.40254.00249.07252.00252.004,700
Dec 11, 2024244.63250.02244.63245.57245.57138,700
Dec 10, 2024255.50255.50251.00251.31251.312,700
Dec 9, 2024252.05254.99247.55249.04249.041,300
Dec 6, 2024252.89256.00252.89254.20254.202,500
Dec 5, 2024252.76255.94252.47254.31254.313,100
Dec 4, 2024246.92254.39246.69251.00251.006,000
Dec 3, 2024240.80244.88238.99240.00240.009,400
Dec 2, 2024239.00242.00236.36241.78241.7831,900
Nov 29, 2024235.13237.66232.80232.80232.8021,700
Nov 27, 2024230.40233.98230.19232.76232.762,500
Nov 26, 2024232.65234.81230.21232.60232.602,700
Nov 25, 2024234.41239.00232.01232.61232.612,900
Nov 22, 2024231.25237.79231.25235.23235.232,300
Nov 21, 2024235.85236.67230.74236.40236.401,800
Nov 20, 2024233.00235.26227.60234.77234.772,200
Nov 19, 2024228.62233.66228.62230.90230.903,700
Nov 18, 2024231.57232.81227.07231.69231.693,300
Nov 15, 2024226.44231.88225.54229.11229.112,500
Nov 14, 2024230.18234.09229.15234.08234.081,400
Nov 13, 2024229.31234.10228.78229.18229.18455,300
Nov 12, 2024236.00236.19231.24231.24231.2461,000
Nov 11, 2024235.90238.99234.42234.60234.6035,500
Nov 8, 2024240.41240.41232.45233.15233.151,600
Nov 7, 2024236.00240.00235.27237.60237.602,100
Nov 6, 2024231.53232.44227.55231.40231.40180,700
Nov 5, 2024233.08236.00232.35233.34233.343,300
Nov 4, 2024228.91236.58228.91232.00232.0011,500
Nov 1, 2024237.48237.48232.78233.07233.07800
Oct 31, 2024233.95236.39229.26229.26229.263,400
Oct 30, 2024239.76240.98237.51237.71237.71135,700
Oct 29, 2024240.00242.50238.95241.50241.501,400
Oct 28, 2024240.00241.00237.26239.13239.13213,800
Oct 25, 2024235.85240.00235.85238.17238.174,200
Oct 24, 2024236.00238.00233.45238.00238.002,400
Oct 23, 2024235.00236.75231.29233.40233.405,700
Oct 22, 2024235.00237.00230.75231.10231.107,300
Oct 21, 2024230.93230.93225.18228.27228.271,200
Oct 18, 2024230.34231.50227.55228.34228.344,600
Oct 17, 2024231.73231.73226.43228.15228.152,000
Oct 16, 2024231.26231.26225.86226.83226.83360,300
Oct 15, 2024229.22232.91225.62230.00230.006,400
Oct 14, 2024228.08231.18226.75231.18231.182,300
Oct 11, 2024225.00229.27223.60227.56227.56500
Oct 10, 2024219.12227.50219.12222.31222.31700
Oct 9, 2024228.49228.49221.00224.01224.011,100
Oct 8, 2024224.41228.16222.66222.66222.66800
Oct 7, 2024219.00222.22216.86220.89220.891,800
Oct 4, 2024221.68223.02219.48220.08220.081,000
Oct 3, 2024220.48223.99217.84220.90220.902,200
Oct 2, 2024221.65227.52221.65225.56225.561,600
Oct 1, 2024226.71230.10224.40225.00225.002,900
Sep 30, 2024228.40230.00226.04226.04226.041,300
Sep 27, 2024226.77229.61222.55223.80223.802,600
Sep 26, 2024228.31230.00224.16225.90225.901,100
Sep 25, 2024224.70226.00222.51222.57222.571,300
Sep 24, 2024227.83231.29226.98231.00231.001,900
Sep 23, 2024227.74231.27226.99227.30227.304,100
Sep 20, 2024228.50230.24222.45224.74224.742,200
Sep 19, 2024227.50229.99222.75227.61227.615,400
Sep 18, 2024224.54224.54216.00217.31217.3150,400
Sep 17, 2024220.80223.84216.90218.14218.14800
Sep 16, 2024222.49223.73220.06220.65220.651,500
Sep 13, 2024221.00222.75218.15221.15221.15114,700
Sep 12, 2024219.00220.51214.65220.50220.5021,100
Sep 11, 2024214.06217.01212.02217.01217.0114,900
Sep 10, 2024211.52214.06210.59214.00214.001,600
Sep 9, 2024210.36215.41207.46209.31209.311,000
Sep 6, 2024212.92214.78208.78210.00210.001,000
Sep 5, 2024211.90214.28209.22210.80210.803,100
Sep 4, 2024210.04218.42210.04211.14211.141,900
Sep 3, 2024220.00221.52215.59216.09216.092,200
Aug 30, 2024219.44219.44212.86216.35216.35800
Aug 29, 2024217.91221.00214.39215.46215.463,400
Aug 28, 2024217.22219.28214.60217.97217.972,700
Aug 27, 2024216.05218.45214.45217.01217.0130,700
Aug 26, 2024216.67218.76213.80214.99214.9933,500
Aug 23, 2024219.09220.00213.56217.60217.6015,900
Aug 22, 2024217.90220.46215.12215.12215.123,700
Aug 21, 2024217.29220.13213.74219.08219.082,600
Aug 20, 2024217.51220.00214.12214.41214.41104,900
Aug 19, 2024214.32219.00214.32218.99218.993,700
Aug 16, 2024213.71216.56211.10214.01214.0151,500
Aug 15, 2024212.54216.00212.00213.41213.4124,800
Aug 14, 2024209.89212.00207.75208.65208.651,500
Aug 13, 2024206.82210.50206.82209.26209.263,900
Aug 12, 2024203.45207.64201.63205.92205.9233,100
Aug 9, 2024206.84208.87203.68208.25208.25144,300
Aug 8, 2024201.65206.50198.90200.42200.427,800
Aug 7, 2024202.15205.89199.92201.64201.641,300
Aug 6, 2024202.48204.00198.08199.26199.26101,800
Aug 5, 2024199.57200.00190.00196.60196.60204,500
Aug 2, 2024202.37206.06198.31202.02202.02131,600
Aug 1, 2024208.93210.62203.00207.88207.8810,100
Jul 31, 2024209.41212.49209.00212.49212.492,500
Jul 30, 2024206.57208.51204.67204.67204.671,200
Jul 29, 2024212.50212.50207.61208.57208.5765,800
Jul 26, 2024210.74214.00210.34210.94210.9473,500
Jul 25, 2024206.65213.00206.65212.50212.5027,200
Jul 24, 2024210.00212.25207.88208.41208.414,400
Jul 23, 2024212.00214.50211.00213.95213.9517,800
Jul 22, 2024198.03201.00197.20198.27198.272,500
Jul 19, 2024196.17198.72195.40196.68196.683,200
Jul 18, 2024200.00200.57195.11195.11195.1116,400
Jul 17, 2024200.06203.29197.01197.87197.871,500
Jul 16, 2024202.73204.94200.66200.66200.661,000
Jul 15, 2024201.95206.00198.15198.15198.153,000
Jul 12, 2024203.12206.09201.89203.59203.597,800
Jul 11, 2024202.44204.73199.76200.90200.9024,400
Jul 10, 2024202.13203.76198.66201.21201.21900
Jul 9, 2024200.55202.45198.00199.70199.7063,400
Jul 8, 2024204.11205.61200.90201.39201.393,400
Jul 5, 2024205.10206.52202.00202.00202.003,400
Jul 3, 2024201.00202.82199.51202.30202.3049,000
Jul 2, 2024199.14199.14196.30196.30196.3018,100
Jul 1, 2024201.71201.71196.95199.37199.373,700
Jun 28, 2024198.54203.77198.54200.40200.4043,100
Jun 27, 2024199.00201.00199.00199.44199.4420,300
Jun 26, 2024197.00199.03197.00198.71198.7117,400
Jun 25, 2024192.00195.70192.00194.31194.3157,300
Jun 24, 2024190.54193.44190.54191.91191.9133,100
Jun 21, 2024191.40194.22191.11191.88191.8831,300
Jun 20, 2024190.00191.80190.00191.00191.004,400
Jun 18, 2024188.00189.30187.52187.62187.622,200
Jun 17, 2024188.38189.00186.08187.55187.55208,100
Jun 14, 2024188.65188.65188.65188.65188.65452,000
Jun 13, 2024193.15194.11190.21190.21190.2145,000
Jun 12, 2024193.30197.29193.30195.20195.204,600
Jun 11, 2024189.99189.99189.99189.99189.9910,300
Jun 10, 2024186.93190.20186.93189.99189.993,100
Jun 7, 2024191.43191.53188.43188.43188.4322,100
Jun 6, 2024192.76193.72191.87191.89191.892,100
Jun 5, 2024185.00187.60185.00187.15187.152,000
Jun 4, 2024185.00185.00182.08184.39184.3917,800
Jun 3, 2024184.37184.37184.00184.00184.001,400
May 31, 2024181.48181.48179.51180.48180.4810,500
May 30, 2024190.50190.50190.50190.50190.50111,100
May 29, 2024190.17191.40188.06190.50190.5043,800
May 28, 2024195.00195.00190.64192.07192.075,500
May 24, 2024193.74195.29192.52192.52192.5229,800
May 23, 2024195.88196.93192.27195.98195.9848,000
May 22, 2024192.76195.13192.76193.16193.161,900
May 21, 2024195.02195.29191.54191.54191.54252,400
May 20, 2024192.89196.00192.89194.61194.6160,300
May 17, 2024192.25192.65190.61192.40192.40153,500
May 16, 2024 2.40 Dividend
May 16, 2024192.63192.63190.75190.75190.75344,500
May 15, 2024189.50191.81189.50189.51187.111,400
May 14, 2024188.06189.69187.50187.50185.132,100
May 13, 2024190.70191.09189.60189.60187.204,800
May 10, 2024189.70190.00189.70190.00187.6021,500
May 9, 2024190.70191.58188.37190.32187.916,000
May 8, 2024188.66190.00188.66190.00187.602,200
May 7, 2024189.04189.04186.52186.52184.161,400
May 6, 2024182.21185.00182.21184.10181.773,800
May 3, 2024182.46183.50181.48183.50181.182,400
May 2, 2024179.75181.19178.18178.18175.9320,800
May 1, 2024176.96182.00176.96182.00179.701,200
Apr 30, 2024182.11182.11182.11182.11179.81500
Apr 29, 2024182.11182.11182.11182.11179.81900
Apr 26, 2024186.33186.33186.00186.00183.652,700
Apr 25, 2024180.18182.91179.65180.85178.564,300
Apr 24, 2024188.22188.22185.27188.00185.626,400
Apr 23, 2024185.95186.33183.93184.87182.533,200
Apr 22, 2024175.46179.62175.08176.43174.201,900
Apr 19, 2024176.73176.73174.23174.23172.0321,300
Apr 18, 2024178.05181.10177.15181.10178.811,200
Apr 17, 2024180.66180.66176.75176.75174.521,100
Apr 16, 2024180.00182.09180.00180.90178.612,000
Apr 15, 2024180.33181.93179.30180.35178.071,500
Apr 12, 2024182.29182.29179.43182.09179.7915,900
Apr 11, 2024182.71185.02182.71185.02182.683,900
Apr 10, 2024184.18184.18182.53182.53180.22600
Apr 9, 2024188.86188.86186.68186.68184.321,500
Apr 8, 2024191.49192.97190.73192.97190.5320,700
Apr 5, 2024191.08192.25191.08192.00189.571,600
Apr 4, 2024193.38193.38192.75193.25190.811,300
Apr 3, 2024191.96192.12190.20191.38188.963,100
Apr 2, 2024191.88191.88191.00191.00188.5919,700

Related Tickers

AOM.L ActiveOps Plc
91.00
+3.41%
 
ITIM.L Itim Group Plc
47.00
-7.84%
 
0596.HK INSPUR DIGI ENT
6.500
+2.85%
 
CAUD Collective Audience, Inc.
0.0300
0.00%
 
PAR PAR Technology Corporation
61.57
+0.37%
 
OLO Olo Inc.
6.19
+2.48%
 
CNSWF Constellation Software Inc.
3,220.00
+1.71%
 
PD PagerDuty, Inc.
18.40
+0.71%
 
DSY.PA Dassault Systèmes SE
35.14
+0.57%
 
ROP Roper Technologies, Inc.
590.78
+0.20%