Sap SE (1SAP)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.85 | 3.19105691057 | 246 | 255 | 242.6 | 209 | 244.86113767 | DE |
| 4 | 14.85 | 6.21338912134 | 239 | 259 | 226 | 265 | 240.82967572 | DE |
| 12 | 38.55 | 17.9052484905 | 215.3 | 259 | 203.25 | 443 | 227.5863093 | DE |
| 26 | 64.55 | 34.0993132594 | 189.3 | 259 | 174.96 | 360 | 213.29030581 | DE |
| 52 | 109.17 | 75.456179154 | 144.68 | 259 | 143.82 | 455 | 188.56234757 | DE |
| 156 | 132.97 | 110.001654533 | 120.88 | 259 | 79.88 | 458 | 135.00653049 | DE |
| 260 | 130.33 | 105.513277202 | 123.52 | 259 | 79.88 | 718 | 120.07049951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736960100 | 253.85 | 7.1 | 2.88 | 248.25 | 254 | 248.25 | 280 |
| 1736873700 | 246.75 | 2.95 | 1.21 | 244.6 | 248 | 244.6 | 201 |
| 1736787300 | 243.8 | -2.95 | -1.20 | 245 | 245 | 242.6 | 169 |
| 1736528100 | 246.75 | 2.05 | 0.84 | 247.05 | 247.05 | 244.7 | 85 |
| 1736441700 | 244.7 | 0.55 | 0.23 | 255 | 255 | 244.7 | 108 |
| 1736355300 | 244.15 | 1.15 | 0.47 | 246 | 247.5 | 243.85 | 483 |
| 1736268900 | 243 | 5.1 | 2.14 | 239.8 | 244 | 239.75 | 454 |
| 1736182500 | 237.9 | 2.65 | 1.13 | 234.7 | 237.9 | 234.65 | 262 |
| 1735923300 | 235.25 | -2.8 | -1.18 | 237.35 | 237.35 | 234.45 | 234 |
| 1735836900 | 238.05 | -11.95 | -4.78 | 235.85 | 242.85 | 235.55 | 211 |
| 1735577700 | 250 | 11.2 | 4.69 | 238 | 250 | 226 | 130 |
| 1735318500 | 238.8 | 2.05 | 0.87 | 259 | 259 | 237.85 | 630 |
| 1734972900 | 236.75 | -1.85 | -0.78 | 235.95 | 237.15 | 235.95 | 99 |
| 1734713700 | 238.6 | 0.7 | 0.29 | 234.3 | 238.6 | 232.4 | 447 |
| 1734627300 | 237.9 | -3.1 | -1.29 | 237.6 | 238.1 | 236.45 | 366 |
| 1734540900 | 241 | 2.2 | 0.92 | 239 | 241.05 | 239 | 99 |
| 1734454500 | 238.8 | -1.45 | -0.60 | 238.65 | 240.45 | 238.65 | 54 |
| 1734368100 | 240.25 | -1.2 | -0.50 | 238.4 | 241.1 | 238.4 | 214 |
| 1734108900 | 241.45 | 0.15 | 0.06 | 242.35 | 242.35 | 240.6 | 864 |
| 1734022500 | 241.3 | 3.15 | 1.32 | 239 | 241.3 | 238.75 | 212 |
| 1733936100 | 238.15 | -2.35 | -0.98 | 237.4 | 238.15 | 234.7 | 284 |
| 1733849700 | 240.5 | 1.6 | 0.67 | 240.6 | 241.8 | 239.8 | 178 |
| 1733763300 | 238.9 | -2.1 | -0.87 | 248.7 | 248.7 | 236.35 | 740 |
| 1733504100 | 241 | 0.15 | 0.06 | 240 | 241.45 | 240 | 125 |
| 1733417700 | 240.85 | -0.45 | -0.19 | 240.55 | 242.6 | 240 | 488 |
| 1733331300 | 241.3 | 8.9 | 3.83 | 236.15 | 241.7 | 236.15 | 459 |
| 1733244900 | 232.4 | 2.25 | 0.98 | 229.05 | 232.4 | 229.05 | 808 |
| 1733158500 | 230.15 | 8 | 3.60 | 203.25 | 230.15 | 203.25 | 637 |
| 1732899300 | 222.15 | 1.35 | 0.61 | 220.8 | 222.15 | 220.5 | 179 |
| 1732812900 | 220.8 | 0.6 | 0.27 | 221.45 | 221.45 | 220.8 | 137 |
| 1732726500 | 220.2 | -3.15 | -1.41 | 222.3 | 222.3 | 219.5 | 488 |
| 1732640100 | 223.35 | -1.15 | -0.51 | 224.6 | 224.6 | 222.9 | 552 |
| 1732553700 | 224.5 | -1.4 | -0.62 | 227 | 227.5 | 224.5 | 97 |
| 1732294500 | 225.9 | 1.65 | 0.74 | 226.25 | 226.55 | 223.9 | 410 |
| 1732208100 | 224.25 | 4.35 | 1.98 | 221.75 | 224.25 | 221.6 | 212 |
| 1732121700 | 219.9 | 2.25 | 1.03 | 221.7 | 222.55 | 219.9 | 86 |
| 1732035300 | 217.65 | -0.85 | -0.39 | 240 | 240 | 217.45 | 267 |
| 1731948900 | 218.5 | 2 | 0.92 | 214.3 | 218.5 | 214.3 | 301 |
| 1731689700 | 216.5 | -3.75 | -1.70 | 217.9 | 218.7 | 216.3 | 141 |
| 1731603300 | 220.25 | 1.3 | 0.59 | 217 | 220.6 | 217 | 199 |
| 1731516900 | 218.95 | -2.3 | -1.04 | 218.35 | 219.4 | 216.4 | 497 |
| 1731430500 | 221.25 | -0.2 | -0.09 | 221.7 | 222.35 | 221 | 185 |
| 1731344100 | 221.45 | 0.25 | 0.11 | 222.45 | 223.3 | 221.45 | 4721 |
| 1731084900 | 221.2 | 1 | 0.45 | 222.85 | 222.85 | 221.2 | 319 |
| 1730998500 | 220.2 | 6.2 | 2.90 | 217.3 | 221 | 217.3 | 188 |
| 1730912100 | 214 | -1.8 | -0.83 | 218.95 | 218.95 | 214 | 250 |
| 1730825700 | 215.8 | 2.1 | 0.98 | 214.6 | 215.8 | 214.4 | 176 |
| 1730739300 | 213.7 | -0.4 | -0.19 | 215.45 | 215.45 | 213.25 | 347 |
| 1730480100 | 214.1 | 0 | 0.00 | 214.1 | 214.1 | 214.1 | 0 |
| 1730393700 | 214.1 | -6.1 | -2.77 | 217.1 | 217.65 | 214 | 184 |
| 1730307300 | 220.2 | -4.1 | -1.83 | 223.1 | 223.15 | 220.2 | 239 |
| 1730220900 | 224.3 | 2.05 | 0.92 | 224 | 224.55 | 222.9 | 506 |
| 1730134500 | 222.25 | 1.35 | 0.61 | 222.75 | 222.9 | 220.7 | 390 |
| 1729871700 | 220.9 | 0.95 | 0.43 | 220.4 | 221.6 | 220.35 | 146 |
| 1729785300 | 219.95 | 1.45 | 0.66 | 219.35 | 219.95 | 217.35 | 3125 |
| 1729698900 | 218.5 | 2.4 | 1.11 | 215.3 | 219.65 | 214.4 | 542 |
| 1729612500 | 216.1 | 4.75 | 2.25 | 222.5 | 222.8 | 215.85 | 1097 |
| 1729526100 | 211.35 | 0.4 | 0.19 | 220.05 | 220.05 | 211.1 | 451 |
| 1729266900 | 210.95 | -0.55 | -0.26 | 211.1 | 211.1 | 210.1 | 207 |
| 1729180500 | 211.5 | 0.7 | 0.33 | 211.7 | 212.15 | 210.6 | 129 |
| 1729094100 | 210.8 | 0.05 | 0.02 | 212.1 | 212.25 | 210.55 | 413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
