SAP.DE: SAP SE Historical Data

2023 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 122.1822

CLOSE 122.4295

Low

LOW 96.44

High

HIGH 149.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	97.17	97.54	96.44	97.42
01/03/2023	97.34	99.2	97.1	98.51
01/04/2023	98.8	101.1	98.6	100.7
01/05/2023	100.14	101.94	100.14	100.84
01/06/2023	100.68	102.34	100.22	102.34
01/09/2023	103.26	104.84	102.18	104.56
01/10/2023	103.48	105	103.26	104.68
01/11/2023	105	106.64	103.8	106.64
01/12/2023	106.16	107.44	105.62	106.74
01/13/2023	107.28	108	106.98	107.64
01/16/2023	107.94	107.94	107.02	107.42
01/17/2023	107.06	108.28	106.18	107.3
01/18/2023	108	109.42	107.4	109
01/19/2023	108.48	108.6	106.02	106.5
01/20/2023	107	107.24	105.84	106.98
01/23/2023	107.62	107.96	106.48	107.26
01/24/2023	106.9	107.32	106.24	106.62
01/25/2023	106.9	107.1	105.14	105.94
01/26/2023	105.2	105.58	101.46	105
01/27/2023	102.78	104.96	102.4	104.8
01/30/2023	104.04	107.48	103.74	107.1
01/31/2023	106.98	108.38	106.14	108.38
02/01/2023	107.66	109.92	107.56	109.24
02/02/2023	110	112.74	109.9	112.58
02/03/2023	111.5	112.28	110.64	112.28
02/06/2023	111.4	112.28	111	111.84
02/07/2023	111.5	111.56	110.28	110.88
02/08/2023	111.44	111.48	110.32	110.66
02/09/2023	110.98	112.16	110.94	111.36
02/10/2023	110.66	110.82	109.12	109.62
02/13/2023	109.5	110.34	109.2	110.12
02/14/2023	109.96	111.32	109.8	109.9
02/15/2023	109.9	110.98	109.76	110.8
02/16/2023	111.5	111.82	109.86	111
02/17/2023	109	109.88	108.2	109.48
02/20/2023	109.56	109.68	108.62	109.28
02/21/2023	108.9	109.18	107.36	107.76
02/22/2023	108.32	108.94	107.34	108.72
02/23/2023	109.22	110.16	108.72	108.8
02/24/2023	108.96	109.72	106.92	106.92
02/27/2023	107.8	109.12	107.62	108.38
02/28/2023	108.16	108.18	107.32	107.48
03/01/2023	107.78	108.38	106.26	106.62
03/02/2023	106.14	107.5	105.42	107.22
03/03/2023	107.86	109.84	107.84	109.38
03/06/2023	109.96	113.44	109.76	111.96
03/07/2023	112	112.48	110.76	110.78
03/08/2023	110.24	111.28	110.1	110.84
03/09/2023	110.44	111.94	109.52	111.44
03/10/2023	109.5	111.28	109.42	110.48
03/13/2023	110.76	111.22	106.28	107.22
03/14/2023	107.94	110.54	107.92	110.06
03/15/2023	109.26	109.6	107.04	108.38
03/16/2023	109.56	112.92	108.5	112.64
03/17/2023	113.5	114.38	111	111.58
03/20/2023	111.54	113.78	110.38	112.94
03/21/2023	113.1	114.14	112.62	113.84
03/22/2023	114	114.28	113.48	113.78
03/23/2023	113.8	115.06	113.12	114.68
03/24/2023	114.76	115.4	113.3	113.98
03/27/2023	114.6	115.26	114.06	114.36
03/28/2023	114.36	114.76	113.48	113.74
03/29/2023	114.36	114.6	113.48	114.6
03/30/2023	114.94	115.54	114.62	115.36
03/31/2023	115.26	116.44	115.26	116.06
04/03/2023	116.24	116.5	115.34	115.6
04/04/2023	115.64	116.88	115.24	116.34
04/05/2023	116.6	117.68	116.24	116.26
04/06/2023	115.96	117.82	115.8	117
04/11/2023	117	117.26	115.48	116.08
04/12/2023	115.8	117.56	115.56	116.62
04/13/2023	115.92	116.24	114.48	115.96
04/14/2023	116.48	117.26	115.6	115.96
04/17/2023	116.08	116.9	115.76	116.36
04/18/2023	115.98	117.34	115.26	116.72
04/19/2023	115.78	116.98	115.58	116.02
04/20/2023	115.72	116.22	114.86	115.6
04/21/2023	114.22	122.68	113.1	121.66
04/24/2023	120.52	121.28	119.32	119.88
04/25/2023	121.74	123.12	121.36	122.58
04/26/2023	121.98	123.16	121.52	121.7
04/27/2023	121.32	123.72	120.96	123.62
04/28/2023	123.8	124.6	122.46	122.86
05/02/2023	122.68	123.78	121.74	121.96
05/03/2023	122.88	123.92	122.48	123.36
05/04/2023	123.28	123.46	120.96	121.92
05/05/2023	122.72	123.04	121.4	122.18
05/08/2023	122.32	123.76	122.24	123
05/09/2023	122.98	123.1	122.06	122.6
05/10/2023	122.4	123.16	122.02	122.68
05/11/2023	123	124.06	121.74	122.3
05/12/2023	121	121.74	120.76	121.28
05/15/2023	120.88	121.32	118.96	120.34
05/16/2023	120.3	121.44	120.08	121.32
05/17/2023	122	123.66	121.2	122.34
05/18/2023	122.1	124.12	122.1	124.04
05/19/2023	124.74	125.1	123.8	124.48
05/22/2023	124.08	124.74	123.36	123.7
05/23/2023	123.68	123.84	121.7	121.82
05/24/2023	120.9	121.38	119.72	120.22
05/25/2023	120.92	121.16	119.86	120.8
05/26/2023	121.24	122.84	120.58	122.64
05/29/2023	122.82	122.94	121.78	121.88
05/30/2023	122.08	123.46	121.86	122.08
05/31/2023	121.78	123.22	121.12	122.18
06/01/2023	122.84	123.54	121.86	122.88
06/02/2023	123.12	124.42	122.96	124.36
06/05/2023	123.54	124.26	122.72	123.08
06/06/2023	122.84	124.24	122.8	123.4
06/07/2023	123.56	124.28	122.88	123.5
06/08/2023	121.9	123.6	121.22	123.6
06/09/2023	123.62	124.06	122.46	123.2
06/12/2023	123.62	123.78	122.14	123.68
06/13/2023	125	125.7	123.74	125.26
06/14/2023	124.4	125.54	124.06	125.48
06/15/2023	125.14	125.44	122.9	124.78
06/16/2023	125.26	127.2	125.16	126.54
06/19/2023	125.32	125.72	124.38	125.16
06/20/2023	125.3	125.66	124.28	124.58
06/21/2023	124.02	124.42	122.78	123
06/22/2023	122.78	123.24	121.38	123.1
06/23/2023	123.22	123.98	122.48	122.58
06/26/2023	123.16	123.16	121.3	121.62
06/27/2023	121.44	121.7	120.58	120.8
06/28/2023	121.48	123.74	121.16	123.4
06/29/2023	123.18	124.3	122.74	123.38
06/30/2023	123.3	125.14	122.88	125.14
07/03/2023	124.46	125.6	122.7	123.12
07/04/2023	122.9	123.92	122.8	123.4
07/05/2023	122.2	123.44	122.18	122.98
07/06/2023	123.5	124.08	120.96	121.36
07/07/2023	121.18	122.38	120.64	121.44
07/10/2023	120.58	122.54	120.58	122.32
07/11/2023	123.02	123.6	122.18	123.12
07/12/2023	123.68	125.72	123	125.48
07/13/2023	126.38	128.36	126.04	127.92
07/14/2023	128	128.94	127.28	128.72
07/17/2023	127.98	128.5	126.84	128.4
07/18/2023	128.36	128.84	127.58	128.22
07/19/2023	129	129.54	127.62	128
07/20/2023	126.88	127.06	125.34	126.38
07/21/2023	121.2	122.52	119.34	121.08
07/24/2023	120.5	121.64	119.58	119.78
07/25/2023	119.72	120.56	119.04	120.4
07/26/2023	120.34	120.54	118.52	119.34
07/27/2023	119.7	123.68	119.44	123.3
07/28/2023	122.7	124.02	122.44	123.58
07/31/2023	123.5	124.92	123.3	124.4
08/01/2023	124.22	124.74	123.24	124.06
08/02/2023	123.02	123.94	122.22	122.4
08/03/2023	121.96	122.72	120.68	120.88
08/04/2023	121.2	121.88	120.04	121.56
08/07/2023	121.3	123.48	121.3	122.82
08/08/2023	122.8	123.4	121.38	122.18
08/09/2023	122.84	124.16	122.44	123.22
08/10/2023	124.02	126.52	123.8	125.7
08/11/2023	125.28	125.6	124.48	125.2
08/14/2023	125.52	127.24	125.36	127.14
08/15/2023	127.04	127.24	125.6	126.18
08/16/2023	126.18	127.32	125.98	127.12
08/17/2023	126	126.58	123.88	123.9
08/18/2023	124	124.34	122.7	124.18
08/21/2023	124.14	126.24	123.9	124.98
08/22/2023	125.68	128.44	125.4	127.6
08/23/2023	127.98	128.94	127.34	128.88
08/24/2023	129	129.98	125.78	126.02
08/25/2023	126.2	127.24	125.66	126.16
08/28/2023	127.6	128.2	126.56	127.86
08/29/2023	127.84	129.08	127.26	128.8
08/30/2023	128.44	128.98	127.42	128.84
08/31/2023	129.24	130.24	128.42	128.82
09/01/2023	129.02	129.68	127.94	128.2
09/04/2023	128.18	128.58	127.36	128
09/05/2023	127.4	128.88	127.08	128.26
09/06/2023	128.54	129.2	127.84	128.96
09/07/2023	128.72	130.48	128.48	130.26
09/08/2023	130.86	131.7	130.12	131.48
09/11/2023	131.04	131.2	128.48	128.9
09/12/2023	127.8	127.8	124.84	126.6
09/13/2023	125.8	126.7	125.48	126.54
09/14/2023	126.8	127.7	125.78	127.4
09/15/2023	128.24	129.24	126.5	127.22
09/18/2023	126.6	127.2	125.9	126.68
09/19/2023	126.16	126.36	125.22	125.82
09/20/2023	126.48	127.04	124.68	125.46
09/21/2023	124.68	125.52	123.84	124.04
09/22/2023	122.9	125.06	122.38	125.06
09/25/2023	124.9	125.3	123.28	124.42
09/26/2023	122.7	123.36	120.48	120.98
09/27/2023	121.22	122.32	120.8	121.26
09/28/2023	121.16	122.12	120.26	121.48
09/29/2023	121.76	124.14	121.7	122.82
10/02/2023	123.1	123.84	122.2	122.86
10/03/2023	122.56	123.72	121.82	122.3
10/04/2023	121.66	123.12	121.28	122
10/05/2023	122.22	122.86	121.74	122.14
10/06/2023	122.26	123.56	121.46	123.56
10/09/2023	123.1	123.2	121.74	122.24
10/10/2023	123.18	124.34	122.24	124.16
10/11/2023	123.8	124.84	123.64	124.84
10/12/2023	125.2	126.14	124.98	125.64
10/13/2023	125.2	125.52	121.84	122.18
10/16/2023	123	123.52	121.94	122.66
10/17/2023	123.1	124.2	121.7	123.32
10/18/2023	122.76	123	121.1	121.14
10/19/2023	125.44	129.76	125.2	127.28
10/20/2023	125.1	126.16	123.86	123.92
10/23/2023	123.8	124.66	122.46	123.92
10/24/2023	124.04	125.96	123.64	125.76
10/25/2023	125.5	125.98	124.54	125
10/26/2023	123	125.68	122.82	124.78
10/27/2023	125.26	125.64	124.28	125.02
10/30/2023	125.22	126.1	124.86	125.6
10/31/2023	125.74	126.76	125.2	126.74
11/01/2023	127.1	128.32	126.1	127.82
11/02/2023	128.48	130.84	128.28	130.12
11/03/2023	129.48	129.9	128.18	129.28
11/06/2023	128.98	129.3	128.42	128.72
11/07/2023	129	132.38	128.78	131.76
11/08/2023	131.26	133.18	130.86	133.18
11/09/2023	132.52	134.72	132.24	134.72
11/10/2023	133.9	135.12	133.6	134.86
11/13/2023	134.84	135.42	134.36	135.42
11/14/2023	135.12	137.32	134.5	136.26
11/15/2023	135.62	137.26	135.22	137.26
11/16/2023	136.68	137.5	136.44	136.44
11/17/2023	136.64	137.76	136.56	137.22
11/20/2023	137.22	140.1	137.16	139.92
11/21/2023	139.52	140.5	139.12	139.44
11/22/2023	139.78	142.08	139.72	141.16
11/23/2023	140.76	142.54	140.76	142.5
11/24/2023	141.6	141.86	140.54	141.08
11/27/2023	140.72	141.88	140.42	141.6
11/28/2023	141.1	142.58	140.98	142.54
11/29/2023	142.9	144.96	142.76	144.54
11/30/2023	145	146.62	144.6	145.48
12/01/2023	146.42	146.72	145.58	146.7
12/04/2023	145.66	147.36	145.28	146.32
12/05/2023	146.24	147.28	146.14	147.14
12/06/2023	147.8	149.12	146.86	147.14
12/07/2023	146.32	147.32	146.1	147.1
12/08/2023	146.78	148.18	146.52	148.18
12/11/2023	147.9	148.48	145.56	147.34
12/12/2023	146.1	147.42	144.8	147.32
12/13/2023	147.18	148.14	146.1	146.5
12/14/2023	146.96	147.44	141.24	142.54
12/15/2023	142.48	142.88	140.8	141.48
12/18/2023	141.48	141.96	140.76	141.2
12/19/2023	142.4	142.84	141.1	141.26
12/20/2023	140.58	141.04	139.06	139.2
12/21/2023	139	139	135.46	137.58
12/22/2023	138.4	138.5	137.32	138.24
12/27/2023	138.9	140.32	138.56	139.84
12/28/2023	140.1	140.52	139.42	139.64
12/29/2023	139.66	140.2	139.38	139.48

Menu

Create your free account now!

SAP.DE: SAP SE Historical Data

2023 Historical Chart

Average

Low

High