Sap SE (PK) (SAPGF)
USOTC
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 | 9.242 | 3.65296442688 | 253 | 264.6423 | 246.896 | 9771 | 256.31863385 | CS |
| 4 | 21.032 | 8.71937316032 | 241.21 | 264.6423 | 238.8 | 9800 | 247.42589452 | CS |
| 12 | 26.392 | 11.1901632393 | 235.85 | 264.6423 | 225.54 | 28769 | 235.89503922 | CS |
| 26 | 62.182 | 31.0816754974 | 200.06 | 264.6423 | 190 | 26643 | 223.8122803 | CS |
| 52 | 105.922 | 67.7597236438 | 156.32 | 264.6423 | 154.5 | 25844 | 206.92046201 | CS |
| 156 | 127.392 | 94.4694104561 | 134.85 | 264.6423 | 76.54 | 37789 | 138.15776173 | CS |
| 260 | 124.492 | 90.3753176044 | 137.75 | 264.6423 | 76.54 | 31911 | 136.80477951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 262.242 | 1.52 | 0.58 | 261.31 | 264.64229 | 261.31 | 1609 |
| 1737066420 | 260.718 | 1.36 | 0.52 | 260.89999 | 264.06 | 259.232 | 5451 |
| 1736979720 | 259.36 | 7.56 | 3.00 | 255.91 | 261.80079 | 255.91 | 24845 |
| 1736893380 | 251.8 | 4.29 | 1.73 | 251.8 | 254.8474 | 250.5 | 13966 |
| 1736806800 | 247.51 | -1.25 | -0.50 | 248.86 | 251 | 246.896 | 1392 |
| 1736547720 | 248.764 | -4.24 | -1.67 | 253 | 253.6706 | 248.764 | 3200 |
| 1736375340 | 253 | 3.5 | 1.40 | 249.4 | 253 | 248.42 | 2839 |
| 1736288940 | 249.5 | 5.24 | 2.15 | 255.6 | 255.6 | 248.544 | 4886 |
| 1736202360 | 244.258 | 4.13 | 1.72 | 240.44 | 249.75 | 240.44 | 2915 |
| 1735942980 | 240.13 | -2.61 | -1.07 | 240.94 | 243.52 | 240.13 | 3992 |
| 1735856700 | 242.7386 | 0.91 | 0.38 | 245.07 | 247.786 | 241.21 | 89434 |
| 1735683960 | 241.826 | -4.13 | -1.68 | 239.64 | 249.73 | 239.64 | 2440 |
| 1735597740 | 245.96 | -1.07 | -0.43 | 243.89 | 249.8349 | 243.89 | 1750 |
| 1735338000 | 247.03 | -4.07 | -1.62 | 251 | 251 | 246.766 | 1045 |
| 1735252020 | 251.1 | 3.66 | 1.48 | 251 | 253.9369 | 247.436 | 1179 |
| 1735078200 | 247.435 | 4.48 | 1.85 | 250.125 | 253.9669 | 238.8 | 1866 |
| 1734992400 | 242.952 | -9.94 | -3.93 | 250.58 | 250.58 | 242.31 | 2019 |
| 1734733200 | 252.89 | 5 | 2.02 | 241.21 | 252.89 | 241.21 | 3383 |
| 1734646800 | 247.888 | 4.14 | 1.70 | 245 | 249.002 | 243.016 | 2622 |
| 1734560940 | 243.75 | -7.16 | -2.85 | 252.4 | 252.9052 | 243.75 | 2355 |
| 1734474360 | 250.91 | -0.93 | -0.37 | 253 | 253 | 248.46 | 1360 |
| 1734388140 | 251.844 | 0.03 | 0.01 | 253 | 253.68 | 248.62 | 3819 |
| 1734128940 | 251.816 | -0.18 | -0.07 | 251.05 | 254.05 | 250 | 1675 |
| 1734042480 | 252 | 6.43 | 2.62 | 249.4 | 254 | 249.07 | 4698 |
| 1733955900 | 245.568 | -5.75 | -2.29 | 244.63 | 250.023 | 244.63 | 138734 |
| 1733869200 | 251.3143 | 2.28 | 0.91 | 255.5 | 255.5 | 251 | 2702 |
| 1733782800 | 249.038 | -5.16 | -2.03 | 252.05 | 254.99 | 247.55 | 1292 |
| 1733523600 | 254.195 | -0.12 | -0.05 | 252.89 | 256 | 252.89 | 2451 |
| 1733437500 | 254.314 | 3.31 | 1.32 | 252.76 | 255.9379 | 252.47 | 3124 |
| 1733350980 | 251 | 11 | 4.58 | 246.92 | 254.3871 | 246.69 | 5979 |
| 1733264700 | 240 | -1.78 | -0.74 | 240.8 | 244.88 | 238.99 | 9434 |
| 1733178180 | 241.782 | 8.98 | 3.86 | 239 | 242 | 236.36 | 31852 |
| 1732918200 | 232.8 | 0.04 | 0.02 | 235.13 | 237.6588 | 232.8 | 21689 |
| 1732746540 | 232.7563 | 0.16 | 0.07 | 230.4 | 233.98 | 230.1856 | 2549 |
| 1732660140 | 232.6 | -0.01 | -0.00 | 232.65 | 234.8073 | 230.208 | 2729 |
| 1732573560 | 232.608 | -2.63 | -1.12 | 234.41 | 239 | 232.01 | 2879 |
| 1732314000 | 235.2344 | -1.17 | -0.49 | 231.25 | 237.794 | 231.25 | 2278 |
| 1732227900 | 236.402 | 1.63 | 0.70 | 235.85 | 236.6683 | 230.74 | 1763 |
| 1732141740 | 234.7673 | 3.87 | 1.68 | 233 | 235.26 | 227.6 | 2224 |
| 1732054800 | 230.898 | -0.79 | -0.34 | 228.624 | 233.6568 | 228.624 | 3724 |
| 1731968640 | 231.6858 | 2.58 | 1.13 | 231.574 | 232.812 | 227.07 | 3289 |
| 1731709260 | 229.108 | -4.97 | -2.12 | 226.44 | 231.876 | 225.54 | 2500 |
| 1731622800 | 234.082 | 4.9 | 2.14 | 230.178 | 234.094 | 229.15 | 1439 |
| 1731536760 | 229.184 | -2.05 | -0.89 | 229.31 | 234.096 | 228.7798 | 530340 |
| 1731450480 | 231.236 | -3.37 | -1.44 | 236 | 236.192 | 231.236 | 60992 |
| 1731363600 | 234.604 | 1.45 | 0.62 | 235.9 | 238.992 | 234.422 | 35492 |
| 1731104400 | 233.15 | -4.45 | -1.87 | 240.414 | 240.414 | 232.45 | 1580 |
| 1731018540 | 237.6 | 6.2 | 2.68 | 236 | 240 | 235.272 | 2146 |
| 1730931600 | 231.3962 | -1.94 | -0.83 | 231.53 | 232.44 | 227.55 | 180653 |
| 1730845680 | 233.336 | 1.34 | 0.58 | 233.08 | 236 | 232.35 | 3322 |
| 1730759160 | 232 | -1.07 | -0.46 | 228.91 | 236.58 | 228.91 | 11479 |
| 1730496420 | 233.072 | 3.81 | 1.66 | 237.48 | 237.48 | 232.784 | 835 |
| 1730409780 | 229.26 | -8.45 | -3.56 | 233.95 | 236.39 | 229.26 | 3428 |
| 1730323500 | 237.7115 | -3.79 | -1.57 | 239.76 | 240.982 | 237.508 | 135656 |
| 1730237280 | 241.5 | 2.37 | 0.99 | 240 | 242.5 | 238.954 | 1405 |
| 1730150880 | 239.13 | 0.96 | 0.40 | 240 | 241 | 237.26 | 213764 |
| 1729891500 | 238.174 | 0.17 | 0.07 | 235.85 | 240 | 235.85 | 4188 |
| 1729805160 | 238 | 4.6 | 1.97 | 236 | 238 | 233.45 | 2375 |
| 1729718940 | 233.4 | 2.3 | 1.00 | 235 | 236.749 | 231.29 | 5724 |
| 1729632300 | 231.1 | 2.83 | 1.24 | 235 | 237 | 230.75 | 7338 |
| 1729545600 | 228.27 | -0.07 | -0.03 | 230.93 | 230.93 | 225.18 | 1214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
