Register for streaming realtime charts, analysis tools, and prices.
SAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 185.09 | -2.98 | -1.58% | 180.17 | 185.27 | 180.16 | 1,550,994 |
| Apr 24 2024 | 188.07 | 0.06 | 0.03% | 188.60 | 189.27 | 186.61 | 1,188,918 |
| Apr 23 2024 | 188.01 | 9.83 | 5.52% | 185.16 | 188.25 | 184.82 | 1,648,857 |
| Apr 22 2024 | 178.18 | 2.41 | 1.37% | 176.59 | 178.99 | 176.14 | 1,060,575 |
| Apr 19 2024 | 175.77 | -2.87 | -1.61% | 178.21 | 178.63 | 175.08 | 954,105 |
| Apr 18 2024 | 178.64 | -1.30 | -0.72% | 180.06 | 180.83 | 178.08 | 1,502,905 |
| Apr 17 2024 | 179.94 | -0.62 | -0.34% | 181.76 | 181.76 | 179.23 | 489,615 |
| Apr 16 2024 | 180.56 | 0.33 | 0.18% | 181.00 | 182.34 | 180.13 | 764,757 |
| Apr 15 2024 | 180.23 | -0.55 | -0.30% | 184.17 | 184.45 | 180.20 | 529,432 |
| Apr 12 2024 | 180.78 | -4.89 | -2.63% | 181.59 | 182.75 | 180.57 | 986,987 |
| Apr 11 2024 | 185.67 | 1.45 | 0.79% | 183.98 | 185.97 | 181.99 | 1,037,220 |
| Apr 10 2024 | 184.22 | -3.67 | -1.95% | 184.98 | 185.83 | 183.50 | 633,496 |
| Apr 09 2024 | 187.89 | -3.74 | -1.95% | 189.80 | 190.13 | 186.71 | 995,403 |
| Apr 08 2024 | 191.63 | -0.19 | -0.10% | 192.78 | 193.46 | 191.59 | 519,609 |
| Apr 05 2024 | 191.82 | 0.79 | 0.41% | 191.24 | 193.23 | 190.95 | 615,331 |
| Apr 04 2024 | 191.03 | -2.21 | -1.14% | 193.22 | 194.02 | 191.03 | 1,264,080 |
| Apr 03 2024 | 193.24 | 1.12 | 0.58% | 190.96 | 193.58 | 190.87 | 869,998 |
| Apr 02 2024 | 192.12 | -3.91 | -1.99% | 192.38 | 192.38 | 190.33 | 617,163 |
| Apr 01 2024 | 196.03 | 1.00 | 0.51% | 196.70 | 197.02 | 195.375 | 554,205 |
| Mar 28 2024 | 195.03 | -2.06 | -1.05% | 195.49 | 196.30 | 194.495 | 376,223 |
| Mar 27 2024 | 197.09 | 0.43 | 0.22% | 199.20 | 199.285 | 196.28 | 852,712 |
| Mar 26 2024 | 196.66 | 1.38 | 0.71% | 197.68 | 198.56 | 196.58 | 556,940 |
| Mar 25 2024 | 195.28 | -0.07 | -0.04% | 195.15 | 196.24 | 194.78 | 419,480 |
| Mar 22 2024 | 195.35 | 0.54 | 0.28% | 194.53 | 195.9512 | 193.72 | 533,332 |
| Mar 21 2024 | 194.81 | 4.43 | 2.33% | 192.40 | 196.605 | 192.07 | 617,676 |
| Mar 20 2024 | 190.38 | 1.67 | 0.88% | 188.77 | 190.54 | 188.05 | 412,467 |
| Mar 19 2024 | 188.71 | 1.94 | 1.04% | 187.68 | 188.745 | 187.10 | 442,159 |
| Mar 18 2024 | 186.77 | -1.54 | -0.82% | 188.60 | 189.04 | 186.57 | 682,981 |
| Mar 15 2024 | 188.31 | -2.14 | -1.12% | 188.72 | 188.84 | 187.195 | 710,176 |
| Mar 14 2024 | 190.45 | -2.06 | -1.07% | 191.96 | 192.515 | 189.50 | 658,956 |
| Mar 13 2024 | 192.51 | -1.32 | -0.68% | 192.88 | 193.03 | 191.35 | 676,501 |
| Mar 12 2024 | 193.83 | 4.00 | 2.11% | 191.30 | 193.93 | 190.67 | 667,937 |
| Mar 11 2024 | 189.83 | -3.16 | -1.64% | 188.52 | 190.10 | 188.37 | 1,213,442 |
| Mar 08 2024 | 192.99 | -2.58 | -1.32% | 194.06 | 194.82 | 192.39 | 646,813 |
| Mar 07 2024 | 195.57 | 4.89 | 2.56% | 193.25 | 195.99 | 193.12 | 961,420 |
| Mar 06 2024 | 190.68 | 3.22 | 1.72% | 190.20 | 191.775 | 189.96 | 599,606 |
| Mar 05 2024 | 187.46 | -3.36 | -1.76% | 191.33 | 191.34 | 186.59 | 816,137 |
| Mar 04 2024 | 190.82 | 2.29 | 1.21% | 189.36 | 191.33 | 189.18 | 659,301 |
| Mar 01 2024 | 188.53 | 0.66 | 0.35% | 187.03 | 188.57 | 186.81 | 641,312 |
| Feb 29 2024 | 187.87 | 1.20 | 0.64% | 187.34 | 188.20 | 186.13 | 591,383 |
| Feb 28 2024 | 186.67 | -2.50 | -1.32% | 186.99 | 187.09 | 186.09 | 533,604 |
| Feb 27 2024 | 189.17 | 1.66 | 0.89% | 188.48 | 189.83 | 188.05 | 786,989 |
| Feb 26 2024 | 187.51 | 3.29 | 1.79% | 187.84 | 188.14 | 187.29 | 611,970 |
| Feb 23 2024 | 184.22 | 2.53 | 1.39% | 183.50 | 184.455 | 183.18 | 731,188 |
| Feb 22 2024 | 181.69 | 5.77 | 3.28% | 180.33 | 181.70 | 180.21 | 573,285 |
| Feb 21 2024 | 175.92 | -0.68 | -0.39% | 175.36 | 176.05 | 174.88 | 494,712 |
| Feb 20 2024 | 176.60 | -0.31 | -0.18% | 177.03 | 177.62 | 175.71 | 471,800 |
| Feb 16 2024 | 176.91 | -0.69 | -0.39% | 176.59 | 178.09 | 175.96 | 456,636 |
| Feb 15 2024 | 177.60 | 0.13 | 0.07% | 177.28 | 177.63 | 176.37 | 581,056 |
| Feb 14 2024 | 177.47 | 3.49 | 2.01% | 175.87 | 177.51 | 175.83 | 583,635 |
| Feb 13 2024 | 173.98 | -5.41 | -3.02% | 173.56 | 174.60 | 173.09 | 1,016,862 |
| Feb 12 2024 | 179.39 | -2.16 | -1.19% | 179.87 | 180.83 | 179.085 | 607,302 |
| Feb 09 2024 | 181.55 | 0.39 | 0.22% | 181.66 | 181.935 | 180.845 | 446,953 |
| Feb 08 2024 | 181.16 | -0.02 | -0.01% | 180.49 | 181.18 | 180.26 | 557,986 |
| Feb 07 2024 | 181.18 | 2.39 | 1.34% | 180.07 | 181.57 | 179.94 | 619,878 |
| Feb 06 2024 | 178.79 | 1.75 | 0.99% | 179.17 | 179.425 | 178.047 | 602,286 |
| Feb 05 2024 | 177.04 | -0.02 | -0.01% | 176.29 | 177.49 | 175.84 | 660,962 |
| Feb 02 2024 | 177.06 | -0.16 | -0.09% | 176.50 | 177.545 | 175.65 | 851,528 |
| Feb 01 2024 | 177.22 | 4.12 | 2.38% | 175.11 | 177.32 | 174.95 | 600,092 |
| Jan 31 2024 | 173.10 | -2.63 | -1.50% | 175.64 | 176.08 | 173.05 | 685,907 |
| Jan 30 2024 | 175.73 | -0.61 | -0.35% | 176.40 | 176.60 | 175.25 | 631,614 |
| Jan 29 2024 | 176.34 | 2.66 | 1.53% | 174.24 | 176.45 | 173.94 | 641,870 |
