Sap SE (PK) (SAPGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -0.671586974011 | 285.89 | 289.534 | 271.486 | 3999 | 280.40669823 | CS |
| 4 | 3.1 | 1.10371346174 | 280.87 | 293.43 | 271.486 | 19948 | 287.14241817 | CS |
| 12 | 39.34 | 16.081429097 | 244.63 | 293.43 | 238.8 | 24549 | 269.98177453 | CS |
| 26 | 72.07 | 34.0113260972 | 211.9 | 293.43 | 207.46 | 26618 | 246.68527016 | CS |
| 52 | 93.97 | 49.4578947368 | 190 | 293.43 | 174.2277 | 27577 | 220.25446299 | CS |
| 156 | 177.09 | 165.690494012 | 106.88 | 293.43 | 76.54 | 38856 | 143.01263997 | CS |
| 260 | 161.49123 | 131.852426343 | 122.47877 | 293.43 | 76.54 | 31936 | 140.4162805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741213440 | 283.97 | 1.42 | 0.50 | 283.72 | 287.27 | 282.664 | 6043 |
| 1741126800 | 282.55 | 5.29 | 1.91 | 277.69 | 282.642 | 271.486 | 9364 |
| 1741040760 | 277.26 | 4.24 | 1.55 | 284.63 | 287.23 | 277.07 | 5710 |
| 1740781260 | 273.02 | -0.96 | -0.35 | 274.41 | 276.658 | 273.02 | 877 |
| 1740695340 | 273.982 | -12.59 | -4.39 | 280.202 | 280.64999 | 273.982 | 1633 |
| 1740608400 | 286.5732 | -2.26 | -0.78 | 285.89 | 289.534 | 284.75 | 2411 |
| 1740522480 | 288.83 | 4.5 | 1.58 | 286.77999 | 289.736 | 283.82889 | 102016 |
| 1740435600 | 284.33499 | 2.32 | 0.82 | 286.35 | 286.98 | 284.02 | 3499 |
| 1740176400 | 282.014 | -5.82 | -2.02 | 288.13 | 288.52 | 281.868 | 2423 |
| 1740090480 | 287.83 | 0.47 | 0.16 | 289.07 | 289.4755 | 286.264 | 2145 |
| 1740003960 | 287.35629 | -4.64 | -1.59 | 290.91 | 291.42 | 286.72 | 201706 |
| 1739917740 | 292 | 1.63 | 0.56 | 292.32 | 292.82 | 290.48 | 3466 |
| 1739572020 | 290.37 | -2.63 | -0.90 | 292 | 292.62599 | 289.24 | 2631 |
| 1739485320 | 293 | 2.6 | 0.90 | 290.834 | 293.43 | 288.79199 | 4711 |
| 1739398920 | 290.39999 | 2.64 | 0.92 | 287.47609 | 291.66 | 286.998 | 5772 |
| 1739312940 | 287.76 | 10.49 | 3.78 | 284 | 288.995 | 284 | 7894 |
| 1739226000 | 277.27 | -1.45 | -0.52 | 279.5 | 280.8704 | 277.27 | 3152 |
| 1738967160 | 278.72199 | -3.78 | -1.34 | 282.52 | 283.83 | 278.152 | 1378 |
| 1738880400 | 282.5 | 1.48 | 0.53 | 280.11 | 283.6 | 280.11 | 12068 |
| 1738794000 | 281.024 | 5.24 | 1.90 | 280.87 | 282.75 | 280.556 | 6162 |
| 1738708080 | 275.77999 | 3.64 | 1.34 | 274.52 | 277.6 | 274.52 | 24657 |
| 1738621740 | 272.136 | -4.12 | -1.49 | 272.44 | 274.014 | 270.39999 | 224103 |
| 1738362000 | 276.2518 | -1.35 | -0.49 | 278.45999 | 279.9099 | 276.25 | 2819 |
| 1738276080 | 277.6 | 2.39 | 0.87 | 276.51 | 280 | 276.51 | 6148 |
| 1738189740 | 275.208 | 2.95 | 1.08 | 278.3 | 278.85 | 273.992 | 5467 |
| 1738103280 | 272.26 | -1.74 | -0.64 | 269.70999 | 274.76729 | 268.33499 | 97623 |
| 1738016820 | 274 | -0.7 | -0.25 | 272.49 | 277.014 | 270.31 | 17450 |
| 1737757440 | 274.69799 | -0.3 | -0.11 | 275.2341 | 277.25 | 274.586 | 3725 |
| 1737671220 | 275 | 2.4 | 0.88 | 271.372 | 275 | 270.886 | 2462 |
| 1737584640 | 272.60359 | 4.95 | 1.85 | 274.33999 | 275 | 271.8 | 112144 |
| 1737498540 | 267.64999 | 5.41 | 2.06 | 266 | 270 | 264.85 | 151102 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
