Sap SE (1SAP)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.15 | 3.28132170721 | 217.9 | 240 | 214.3 | 201 | 219.32467726 | DE |
| 4 | 4.65 | 2.10980036298 | 220.4 | 240 | 213.25 | 492 | 220.43473915 | DE |
| 12 | 27.33 | 13.8225773822 | 197.72 | 240 | 190.5 | 364 | 214.44786017 | DE |
| 26 | 45.75 | 25.5158951478 | 179.3 | 240 | 165.82 | 370 | 199.40100272 | DE |
| 52 | 83.77 | 59.293601359 | 141.28 | 240 | 135.24 | 445 | 180.13452746 | DE |
| 156 | 99.67 | 79.4943372149 | 125.38 | 240 | 79.88 | 478 | 130.73296466 | DE |
| 260 | 101.83 | 82.6408050641 | 123.22 | 240 | 79.88 | 717 | 118.67052556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729007700 | 210.75 | -0.75 | -0.35 | 213.75 | 214.4 | 209.9 | 460 |
| 1728921300 | 211.5 | 3.3 | 1.59 | 209.25 | 211.5 | 209.25 | 201 |
| 1728662100 | 208.2 | 2.2 | 1.07 | 205.65 | 208.2 | 205.65 | 271 |
| 1728575700 | 206 | 0.35 | 0.17 | 205.2 | 206 | 205 | 278 |
| 1728489300 | 205.65 | 1.45 | 0.71 | 205.2 | 205.65 | 204.45 | 179 |
| 1728402900 | 204.2 | 3.95 | 1.97 | 202.5 | 204.2 | 202.5 | 505 |
| 1728316500 | 200.25 | -0.2 | -0.10 | 200.8 | 201 | 199.78 | 140 |
| 1728057300 | 200.45 | -0.2 | -0.10 | 199.6 | 200.75 | 199.52 | 136 |
| 1727970900 | 200.65 | -1.35 | -0.67 | 201.5 | 201.5 | 200 | 140 |
| 1727884500 | 202 | -2.15 | -1.05 | 203.95 | 203.95 | 202 | 158 |
| 1727798100 | 204.15 | -0.75 | -0.37 | 207.6 | 208.35 | 204.15 | 149 |
| 1727711700 | 204.9 | 1.4 | 0.69 | 206 | 206.6 | 204.9 | 328 |
| 1727452500 | 203.5 | -0.25 | -0.12 | 202.55 | 203.5 | 201.85 | 47 |
| 1727366100 | 203.75 | 2 | 0.99 | 204.8 | 204.95 | 203.7 | 42 |
| 1727279700 | 201.75 | -4.55 | -2.21 | 205 | 205 | 197.24 | 477 |
| 1727193300 | 206.3 | -0.4 | -0.19 | 206.9 | 207.4 | 206.2 | 315 |
| 1727106900 | 206.7 | 2.7 | 1.32 | 205.7 | 207.5 | 205.7 | 170 |
| 1726847700 | 204 | -1.9 | -0.92 | 205.9 | 205.9 | 204 | 34 |
| 1726761300 | 205.9 | 6.44 | 3.23 | 201.15 | 206.15 | 201.15 | 108 |
| 1726674900 | 199.46 | -0.69 | -0.34 | 198.6 | 199.46 | 198.6 | 13 |
| 1726588500 | 200.15 | -0.1 | -0.05 | 200.3 | 200.8 | 200 | 85 |
| 1726502100 | 200.25 | 0.49 | 0.25 | 200 | 202.1 | 199.94 | 157 |
| 1726242900 | 199.76 | 1.44 | 0.73 | 199.46 | 199.76 | 194.24 | 484 |
| 1726156500 | 198.32 | 6.2 | 3.23 | 199.32 | 199.6 | 198.32 | 329 |
| 1726070100 | 192.12 | -1.4 | -0.72 | 192.22 | 192.22 | 192.12 | 52 |
| 1725983700 | 193.52 | 1.22 | 0.63 | 192.74 | 194.26 | 192.74 | 84 |
| 1725897300 | 192.3 | 1.8 | 0.94 | 192.64 | 192.64 | 191.9 | 121 |
| 1725638100 | 190.5 | -1.1 | -0.57 | 191.48 | 192.72 | 190.5 | 104 |
| 1725551700 | 191.6 | -2.4 | -1.24 | 194.86 | 195.04 | 191.54 | 149 |
| 1725465300 | 194 | -4.32 | -2.18 | 198 | 198 | 194 | 208 |
| 1725378900 | 198.32 | -0.66 | -0.33 | 200.7 | 200.7 | 198.2 | 144 |
| 1725292500 | 198.98 | 1.32 | 0.67 | 197 | 198.98 | 197 | 34 |
| 1725033300 | 197.66 | -0.82 | -0.41 | 197.72 | 197.72 | 197.64 | 49 |
| 1724946900 | 198.48 | 2.08 | 1.06 | 198.1 | 198.9 | 197.42 | 284 |
| 1724860500 | 196.4 | 2.46 | 1.27 | 194 | 196.46 | 194 | 99 |
| 1724774100 | 193.94 | -0.06 | -0.03 | 193.94 | 193.94 | 193.94 | 15 |
| 1724687700 | 194 | -2.64 | -1.34 | 194.76 | 195 | 194 | 129 |
| 1724428500 | 196.64 | 0 | 0.00 | 196.64 | 196.64 | 196.64 | 0 |
| 1724342100 | 196.64 | 0.62 | 0.32 | 197 | 197.16 | 196.64 | 82 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
