SAP.DE: SAP SE Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 108.5087

CLOSE 108.6466

Low

LOW 83.95

High

HIGH 125

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	87	87.4	85.69	87.01
01/03/2019	85.5	85.76	83.95	84.31
01/04/2019	84.75	86.78	84.04	86.44
01/07/2019	87.2	87.2	86.04	86.62
01/08/2019	86.75	88.81	86.66	87.97
01/09/2019	88.35	89.85	88.02	89.18
01/10/2019	88.71	89.7	88.33	89.44
01/11/2019	88.31	89.41	88.22	89
01/14/2019	88.16	88.28	87.58	88.07
01/15/2019	89	89.47	87.89	89.3
01/16/2019	89.68	89.92	88.93	89.47
01/17/2019	89.11	90.68	88.97	90.48
01/18/2019	91.2	93.33	90.91	93.1
01/21/2019	93.41	93.43	91.97	91.97
01/22/2019	91	92.29	90.75	91.36
01/23/2019	90.62	92.3	90.53	91.6
01/24/2019	91.49	93.15	91.48	92.49
01/25/2019	93.62	93.92	92.66	92.66
01/28/2019	92.6	92.98	92.09	92.36
01/29/2019	90.3	91.39	89.56	89.81
01/30/2019	89.11	89.85	88.41	88.83
01/31/2019	89.85	90.25	89	90.25
02/01/2019	90.6	91.08	89.96	90.79
02/04/2019	90.02	90.97	89.92	90.97
02/05/2019	90.85	92.98	90.59	92.9
02/06/2019	92.9	93.42	92.7	92.91
02/07/2019	92.5	93.1	90.96	90.96
02/08/2019	90.55	92.34	90.55	91.66
02/11/2019	91.7	92.97	91.5	92.47
02/12/2019	93	93.37	92.28	92.4
02/13/2019	93.39	94.09	92.39	93.36
02/14/2019	94.2	94.56	93.4	93.56
02/15/2019	93.23	94.99	92.68	94.3
02/18/2019	94.6	94.75	94.06	94.21
02/19/2019	94.12	95.03	93.63	94.02
02/20/2019	93.94	94.63	93.92	94.45
02/21/2019	94.23	94.88	94.2	94.77
02/22/2019	95.02	95.72	94.81	95.41
02/25/2019	95.89	95.9	94.69	94.98
02/26/2019	93.95	94.65	93.51	94.52
02/27/2019	94.04	94.43	93.32	93.81
02/28/2019	92.68	94.26	92.6	94.2
03/01/2019	94.37	95.01	94.31	94.89
03/04/2019	95.86	95.9	94.65	94.68
03/05/2019	94.46	95.44	94.38	95.37
03/06/2019	95.1	95.95	94.96	95.2
03/07/2019	95.16	95.98	94.59	95.32
03/08/2019	94.34	95.69	94.28	95.6
03/11/2019	95.75	95.96	94.74	95.84
03/12/2019	96	96	95.04	95.6
03/13/2019	95.7	96.66	95.57	96.4
03/14/2019	96.08	97.16	95.98	97
03/15/2019	97.54	99.4	97.1	99.35
03/18/2019	99.6	99.68	98.37	98.85
03/19/2019	99	100.22	98.75	100.14
03/20/2019	100.24	100.8	99.83	100.1
03/21/2019	100.04	100.28	99.06	100.1
03/22/2019	100.4	100.94	98.62	98.68
03/25/2019	97.9	98.89	97.36	98.64
03/26/2019	99	100.86	98.85	100.86
03/27/2019	100.96	101.28	100.04	100.24
03/28/2019	100.52	102.06	100.5	101.44
03/29/2019	102.18	103.4	102.06	103
04/01/2019	103	103.64	102.82	103
04/02/2019	103.2	103.5	102.88	103.1
04/03/2019	103.68	104.18	103.32	103.84
04/04/2019	104.18	104.88	103.64	103.64
04/05/2019	102.92	102.98	101.68	102.5
04/08/2019	101.06	101.88	100.26	101.88
04/09/2019	99.55	99.97	97.79	98.38
04/10/2019	98.34	100	98.33	99.7
04/11/2019	99.61	100.1	99.29	99.67
04/12/2019	99.81	100.18	99.13	99.39
04/15/2019	99.39	99.78	99.01	99.76
04/16/2019	99.33	100.08	98.95	99.47
04/17/2019	98.1	100.06	97.77	99.37
04/18/2019	99.66	101.02	99.22	100.48
04/23/2019	100.8	102.14	100.5	101.84
04/24/2019	107	116.32	106.92	114.62
04/25/2019	115.08	115.2	111.7	115.04
04/26/2019	115.34	117.08	114.1	114.34
04/29/2019	113.72	115	111.76	115
04/30/2019	114.2	115.2	113.24	114.58
05/02/2019	113.6	114	112.44	113.1
05/03/2019	112.6	113.66	112.32	113.66
05/06/2019	111.38	112.8	111.04	112.5
05/07/2019	112.2	113.18	109.96	110.06
05/08/2019	110	111.24	109.42	111.1
05/09/2019	110.1	111.7	109.56	110.08
05/10/2019	111.6	111.92	109.92	110.24
05/13/2019	110.94	111.34	109.78	109.9
05/14/2019	110.8	111.92	109.38	111.92
05/15/2019	112.86	113.28	110.66	112.96
05/16/2019	111.66	116.22	111.46	116.08
05/17/2019	115.3	115.62	113.78	114.6
05/20/2019	113.88	114.2	111.28	111.9
05/21/2019	112.82	114.54	112.32	113.76
05/22/2019	113.56	115.72	113.56	115.68
05/23/2019	114.44	114.82	112.78	113.18
05/24/2019	113.34	114.5	113.34	113.62
05/27/2019	114.22	114.46	113.38	113.72
05/28/2019	113.8	114.12	112.7	113.16
05/29/2019	112.24	112.78	111.2	111.2
05/30/2019	111.58	112.22	110.92	112
05/31/2019	111.44	111.78	109.9	110.42
06/03/2019	109.6	111.38	109.18	111.22
06/04/2019	108.92	111.14	108.28	111.14
06/05/2019	112.24	113.92	111.48	111.96
06/06/2019	112.16	112.8	110.58	111.38
06/07/2019	112.1	114.24	112.08	113.72
06/11/2019	114.02	114.66	113.18	113.18
06/12/2019	112.38	113.58	111.96	113.32
06/13/2019	113.76	114.9	113.52	114.44
06/14/2019	114.68	114.68	113.18	113.54
06/17/2019	114.6	114.98	113.84	114.62
06/18/2019	115	118.22	113.58	118.16
06/19/2019	117.56	118.12	116.86	116.98
06/20/2019	118.5	119.42	118.32	118.72
06/21/2019	118.64	119.44	117.76	118.5
06/24/2019	118.5	119.24	118.26	118.82
06/25/2019	118.68	119.74	118.22	118.46
06/26/2019	117.44	118.52	116.98	118.5
06/27/2019	118.8	118.8	116.96	118
06/28/2019	118.32	120.76	118.26	120.76
07/01/2019	122.58	123.64	121.14	122.26
07/02/2019	122.86	123.5	121.74	123.5
07/03/2019	123.46	125	123.34	124.38
07/04/2019	124.86	124.98	123.48	123.76
07/05/2019	123.68	124.7	122.12	122.82
07/08/2019	122.66	123.94	122.48	123.2
07/09/2019	123.42	124.06	122.54	123
07/10/2019	122.98	123.04	121.36	121.9
07/11/2019	122.5	122.62	121.1	121.92
07/12/2019	121.98	122.14	120.9	121.06
07/15/2019	121.26	122.42	120.62	121.42
07/16/2019	121.44	121.64	120.32	120.98
07/17/2019	121.14	121.92	119.4	120.06
07/18/2019	110	114.42	108.1	113.32
07/19/2019	113.28	113.74	111.4	112
07/22/2019	112	112.48	110.96	111.24
07/23/2019	111.98	112.62	111.24	112.46
07/24/2019	112.56	114.22	112.54	113.78
07/25/2019	114.62	114.82	112.22	112.22
07/26/2019	113.3	114.34	112.6	114.1
07/29/2019	114.2	114.96	113.42	113.42
07/30/2019	113.64	113.64	110.34	110.58
07/31/2019	110.5	112.14	110.1	111.72
08/01/2019	110.62	113.18	110.56	113.18
08/02/2019	110.68	112.14	109.14	109.36
08/05/2019	108.22	108.3	105.74	106.18
08/06/2019	106.34	107.22	104	104
08/07/2019	104.66	106.76	104.5	106.2
08/08/2019	108	108.66	107.4	108.66
08/09/2019	108.52	109.06	105.8	106.08
08/12/2019	106.68	108.06	105.9	106.34
08/13/2019	105.92	108.66	105.44	107.62
08/14/2019	107.84	107.96	104.92	105.48
08/15/2019	106.52	106.72	104.04	105.74
08/16/2019	106.24	107.58	106.08	107.3
08/19/2019	108.56	108.7	107.48	107.98
08/20/2019	107.96	108.22	106.74	106.86
08/21/2019	107.16	109.86	106.92	109.86
08/22/2019	109.34	109.96	107.38	107.48
08/23/2019	108.5	109.26	106.38	106.38
08/26/2019	105.62	106.92	105.28	106.72
08/27/2019	107	109.14	106.44	108.54
08/28/2019	107.74	107.74	106	107.12
08/29/2019	106.82	108.8	106.6	108.38
08/30/2019	108.6	109.6	108.12	108.6
09/02/2019	108.06	108.8	107.5	108.36
09/03/2019	108.34	108.98	107.72	108.3
09/04/2019	108.92	109.44	108.54	109.22
09/05/2019	110	111.62	109.66	111.48
09/06/2019	111.9	112.06	110.96	111.3
09/09/2019	111.08	111.74	109.98	110.2
09/10/2019	109.7	109.84	107.5	108.74
09/11/2019	109.44	110.12	108.84	109.14
09/12/2019	109.14	110.4	108.1	109.34
09/13/2019	109.52	109.74	107.88	107.88
09/16/2019	107.16	107.2	105.74	106.48
09/17/2019	106.8	108.56	106.48	108.26
09/18/2019	108.5	108.68	107.84	108.5
09/19/2019	108.2	109.36	107.96	109.1
09/20/2019	108.84	109.86	107.64	109.86
09/23/2019	109.14	109.2	108.02	108.12
09/24/2019	108.72	109.24	108.06	108.38
09/25/2019	107.5	107.74	105.8	106.7
09/26/2019	106.64	107.94	106.52	107.5
09/27/2019	107.7	109.08	107.58	107.8
09/30/2019	107.56	108.58	106.78	107.88
10/01/2019	108.38	109.2	106.86	106.86
10/02/2019	106.88	106.88	103.34	103.34
10/04/2019	103.56	105.06	103.08	104.84
10/07/2019	104.5	104.88	103.52	104.28
10/08/2019	104.9	105.02	103.38	103.66
10/09/2019	103.14	105.9	103.06	105.9
10/10/2019	105.62	105.66	103.98	104.94
10/11/2019	113.5	115.76	112.18	115.68
10/14/2019	114.6	115.16	113.32	114.76
10/15/2019	115	115.96	114.28	115.48
10/16/2019	115.48	117.1	115.38	116.64
10/17/2019	116.64	117.18	115.56	116
10/18/2019	115.78	117.16	115.4	115.82
10/21/2019	116.24	119.48	115.36	118.74
10/22/2019	119.32	120.94	118.44	119.5
10/23/2019	117.8	118.58	117.42	118.46
10/24/2019	119.4	119.4	117.92	118.88
10/25/2019	118.98	119.22	117.88	119.22
10/28/2019	119.16	120.14	118.52	119.7
10/29/2019	119.56	119.72	118.56	118.9
10/30/2019	118.48	119.5	117.54	119.4
10/31/2019	119.1	120.16	118.2	118.8
11/01/2019	118.9	120.4	118.82	119.62
11/04/2019	120.06	121.26	119.52	120.82
11/05/2019	120.96	121.24	119.7	120.36
11/06/2019	120.12	122.08	119.94	122.08
11/07/2019	122.48	122.9	121.5	122.7
11/08/2019	122.3	123.4	121.82	123.26
11/11/2019	123.04	123.98	122.78	123.54
11/12/2019	123.52	123.9	122.7	123.34
11/13/2019	122.5	123.24	121.64	122.12
11/14/2019	122	122.78	121.56	121.56
11/15/2019	122.5	122.6	121.2	122.6
11/18/2019	121.56	122.38	120.76	122.06
11/19/2019	122.38	124.5	122.1	122.66
11/20/2019	122.22	122.72	121.38	122.26
11/21/2019	121.44	122.78	120.96	122.36
11/22/2019	122.24	123.66	122.16	122.8
11/25/2019	123.4	123.8	122.88	123.36
11/26/2019	123.54	123.82	122.38	122.4
11/27/2019	123	123.42	122.2	123.04
11/28/2019	122.42	122.74	121.9	122.52
11/29/2019	121.62	123.88	121.28	123.48
12/02/2019	123.4	124.68	119.38	119.44
12/03/2019	120.58	121.2	119.6	120.16
12/04/2019	120.36	122.44	120.36	122.08
12/05/2019	122.24	122.64	121.24	121.24
12/06/2019	121.68	122.46	121.04	122.2
12/09/2019	121.94	122.44	121.5	121.94
12/10/2019	121.76	121.98	119.42	121.74
12/11/2019	121.74	122.04	120.66	121.4
12/12/2019	122	122.84	120.9	122.12
12/13/2019	124.06	124.54	122.38	124.16
12/16/2019	124.34	124.94	123.88	124.72
12/17/2019	123.56	124.04	120.52	120.56
12/18/2019	119.82	120.6	119.04	119.58
12/19/2019	120.68	120.68	118.74	119.56
12/20/2019	119.56	121.46	119.34	120.94
12/23/2019	121.18	121.36	119.82	120.76
12/27/2019	121.08	122.04	120.74	121.4
12/30/2019	120.62	121.1	120	120.32

Menu

Create your free account now!

SAP.DE: SAP SE Historical Data

2019 Historical Chart

Average

Low

High