Sap SE (PK) (SAPGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.77 | 7.52918387113 | 196.17 | 214.5 | 195.4 | 11026 | 211.06794157 | CS |
| 4 | 12.4 | 6.24559282764 | 198.54 | 214.5 | 195.11 | 15482 | 202.12947026 | CS |
| 12 | 28.48 | 15.6089005809 | 182.46 | 214.5 | 179.51 | 40260 | 192.07437145 | CS |
| 26 | 36.78 | 21.1185117134 | 174.16 | 214.5 | 171.664 | 24712 | 189.60696482 | CS |
| 52 | 78.19 | 58.9001883239 | 132.75 | 214.5 | 126.21 | 29124 | 161.42092428 | CS |
| 156 | 73.84 | 53.8584974471 | 137.1 | 214.5 | 76.54 | 37534 | 128.22313036 | CS |
| 260 | 83.8471 | 65.9730795347 | 127.0929 | 214.5 | 76.54 | 31495 | 128.63936612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 210.94 | -1.56 | -0.73 | 210.74 | 214 | 210.34 | 73516 |
| 1721942400 | 212.498 | 4.09 | 1.96 | 206.65 | 213 | 206.65 | 27179 |
| 1721856480 | 208.408 | -5.54 | -2.59 | 210 | 212.248 | 207.88 | 4391 |
| 1721770140 | 213.945 | 15.67 | 7.90 | 212 | 214.5 | 211 | 17827 |
| 1721683740 | 198.274 | 1.59 | 0.81 | 198.03 | 201 | 197.2 | 2497 |
| 1721424180 | 196.68 | 1.57 | 0.80 | 196.17 | 198.72 | 195.4 | 3234 |
| 1721337960 | 195.11 | -2.76 | -1.39 | 200 | 200.566 | 195.11 | 16379 |
| 1721251320 | 197.866 | -2.79 | -1.39 | 200.06 | 203.294 | 197.01 | 1460 |
| 1721164920 | 200.66 | 2.51 | 1.27 | 202.726 | 204.93751 | 200.66 | 966 |
| 1721078940 | 198.15 | -5.44 | -2.67 | 201.9501 | 206 | 198.15 | 2969 |
| 1720819200 | 203.592 | 2.69 | 1.34 | 203.12 | 206.09 | 201.888 | 7796 |
| 1720733280 | 200.9 | -0.31 | -0.16 | 202.44 | 204.728 | 199.76 | 24435 |
| 1720646880 | 201.214 | 1.51 | 0.76 | 202.13 | 203.76 | 198.66 | 878 |
| 1720560540 | 199.7043 | -1.69 | -0.84 | 200.55 | 202.45 | 198.0005 | 63390 |
| 1720473600 | 201.39 | -0.61 | -0.30 | 204.11 | 205.606 | 200.9 | 3381 |
| 1720214640 | 202 | -0.3 | -0.15 | 205.1 | 206.515 | 202 | 3435 |
| 1720041000 | 202.3 | 6 | 3.06 | 201 | 202.82 | 199.512 | 48977 |
| 1719955740 | 196.3 | -3.07 | -1.54 | 199.14 | 199.14 | 196.3 | 18091 |
| 1719868980 | 199.374 | -1.02 | -0.51 | 201.71 | 201.71 | 196.95 | 3725 |
| 1719610020 | 200.395 | 0.96 | 0.48 | 198.54 | 203.766 | 198.54 | 43146 |
| 1719523200 | 199.44 | 0.73 | 0.37 | 199 | 201 | 199 | 20257 |
| 1719437040 | 198.71 | 4.4 | 2.27 | 197 | 199.032 | 197 | 17446 |
| 1719350880 | 194.308 | 2.4 | 1.25 | 192 | 195.7 | 192 | 57325 |
| 1719264540 | 191.912 | 0.04 | 0.02 | 190.54 | 193.442 | 190.54 | 33134 |
| 1719005220 | 191.876 | 0.88 | 0.46 | 191.4 | 194.222 | 191.11 | 31339 |
| 1718918640 | 191 | 3.38 | 1.80 | 190 | 191.8 | 190 | 4414 |
| 1718746140 | 187.62 | 0.07 | 0.04 | 188 | 189.3 | 187.524 | 2220 |
| 1718659680 | 187.55 | -1.1 | -0.58 | 188.38 | 189 | 186.0796 | 208071 |
| 1718400300 | 188.65 | -1.56 | -0.82 | 188.65 | 188.65 | 188.65 | 451980 |
| 1718314140 | 190.21 | -4.99 | -2.56 | 193.15 | 194.11 | 190.21 | 45038 |
| 1718227380 | 195.204 | 5.21 | 2.74 | 193.3 | 197.286 | 193.3 | 4575 |
| 1718141280 | 189.99 | 0 | 0.00 | 189.99 | 189.99 | 189.99 | 0 |
| 1718054880 | 189.99 | 1.56 | 0.83 | 186.93 | 190.202 | 186.93 | 3072 |
| 1717795800 | 188.43 | -3.46 | -1.80 | 191.425 | 191.525 | 188.43 | 22134 |
| 1717709400 | 191.888 | 4.74 | 2.53 | 192.76 | 193.715 | 191.866 | 2094 |
| 1717622460 | 187.145 | 2.75 | 1.49 | 185 | 187.6 | 185 | 1976 |
| 1717536360 | 184.392 | 0.39 | 0.21 | 185 | 185 | 182.08 | 17828 |
| 1717450140 | 184 | 3.52 | 1.95 | 184.37 | 184.37 | 184 | 1431 |
| 1717190940 | 180.484 | -10.02 | -5.26 | 181.482 | 181.482 | 179.51 | 10513 |
| 1717104420 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 0 |
| 1717018020 | 190.5 | -1.57 | -0.82 | 190.17 | 191.402 | 188.06 | 43752 |
| 1716931740 | 192.07 | -0.45 | -0.23 | 194.998 | 194.998 | 190.64 | 5514 |
| 1716585840 | 192.52 | -3.46 | -1.77 | 193.74 | 195.288 | 192.52 | 29845 |
| 1716499740 | 195.98 | 2.82 | 1.46 | 195.882 | 196.93 | 192.27 | 47952 |
| 1716412800 | 193.16 | 1.62 | 0.85 | 192.76 | 195.132 | 192.76 | 1881 |
| 1716326940 | 191.54 | -3.07 | -1.58 | 195.021 | 195.29 | 191.54 | 252377 |
| 1716240180 | 194.61 | 2.21 | 1.15 | 192.8901 | 196 | 192.89 | 60277 |
| 1715981340 | 192.4 | 1.65 | 0.87 | 192.254 | 192.648 | 190.608 | 153501 |
| 1715894940 | 190.75 | 1.24 | 0.65 | 192.63 | 192.63 | 190.75 | 344519 |
| 1715808000 | 189.51 | 2.01 | 1.07 | 189.5 | 191.81 | 189.5 | 1398 |
| 1715722140 | 187.5 | -2.1 | -1.10 | 188.06 | 189.692 | 187.5 | 2130 |
| 1715635200 | 189.595 | -0.41 | -0.21 | 190.7 | 191.092 | 189.595 | 4805 |
| 1715376000 | 190 | -0.32 | -0.17 | 189.704 | 190 | 189.704 | 21491 |
| 1715289720 | 190.3215 | 0.32 | 0.17 | 190.7 | 191.58 | 188.37 | 6045 |
| 1715203200 | 190 | 3.48 | 1.87 | 188.655 | 190 | 188.655 | 2201 |
| 1715117340 | 186.52 | 2.42 | 1.31 | 189.036 | 189.036 | 186.52 | 1385 |
| 1715030940 | 184.1 | 0.6 | 0.33 | 182.21 | 185 | 182.21 | 3840 |
| 1714771740 | 183.5 | 5.32 | 2.98 | 182.46 | 183.5 | 181.4756 | 2369 |
| 1714685340 | 178.184 | -3.82 | -2.10 | 179.75 | 181.19 | 178.184 | 20754 |
| 1714598400 | 182 | -0.11 | -0.06 | 176.96 | 182 | 176.96 | 1155 |
| 1714512600 | 182.107 | 0 | 0.00 | 182.107 | 182.107 | 182.107 | 498 |
| 1714425720 | 182.107 | -3.89 | -2.09 | 182.107 | 182.107 | 182.107 | 901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
