U.S. markets closed

SAP SE (SAP.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
180.06-1.30 (-0.72%)
Al cierre: 05:37PM CEST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024178.66180.92178.10180.06180.061,204,046
23 may 2024180.52182.32179.98181.36181.361,349,522
22 may 2024179.24179.76178.68179.32179.32966,502
21 may 2024179.90180.58178.90180.00180.001,505,866
20 may 2024176.92179.42176.92179.38179.38684,234
17 may 2024175.70177.10174.24177.02177.021,774,671
16 may 2024176.78177.50175.40176.74176.741,688,001
16 may 20242.2 Dividendo
15 may 2024175.38176.48174.56176.10173.901,286,900
14 may 2024176.46176.52173.92174.68172.501,119,753
13 may 2024176.04177.02175.72176.68174.47804,978
10 may 2024177.68178.16175.34176.06173.861,414,795
09 may 2024176.14177.88175.72177.78175.561,180,733
08 may 2024174.68176.88174.54176.46174.261,521,683
07 may 2024172.22174.72171.04174.36172.181,181,157
06 may 2024170.24171.50169.38171.48169.34742,062
03 may 2024169.78171.18169.24170.72168.59996,637
02 may 2024169.18169.74167.58168.54166.431,211,893
30 abr 2024171.16171.42169.56169.70167.581,875,887
29 abr 2024173.96174.34171.36171.42169.28984,218
26 abr 2024172.50174.76172.48174.00171.831,498,070
25 abr 2024174.88174.88168.48170.20168.072,274,169
24 abr 2024175.18177.50175.16175.56173.372,201,986
23 abr 2024174.18174.86171.22174.86172.682,601,142
22 abr 2024165.46167.08163.82166.10164.021,546,846
19 abr 2024166.32168.24164.80165.80163.732,620,339
18 abr 2024169.32169.42167.44169.18167.071,286,396
17 abr 2024169.60171.12168.76168.76166.651,501,420
16 abr 2024168.78171.36167.16170.38168.251,610,192
15 abr 2024170.90173.46170.82171.66169.521,159,676
12 abr 2024173.00174.22169.92171.06168.921,863,432
11 abr 2024171.18171.50169.56171.22169.081,897,428
10 abr 2024173.14173.34169.08171.30169.161,647,893
09 abr 2024176.38176.74172.42172.42170.271,532,856
08 abr 2024176.70178.26176.04177.22175.011,024,504
05 abr 2024175.40177.96174.78177.42175.202,099,406
04 abr 2024177.92178.46176.34178.02175.801,126,985
03 abr 2024178.32179.52176.56178.22175.991,501,774
02 abr 2024181.00181.92177.06177.06174.851,838,833
28 mar 2024181.82181.86179.10180.46178.211,700,825
27 mar 2024182.00184.48181.46182.04179.771,489,216
26 mar 2024180.84183.18180.52182.60180.321,468,078
25 mar 2024180.18180.98177.92180.74178.481,189,286
22 mar 2024179.56180.30178.88180.28178.031,568,110
21 mar 2024175.00180.56174.34180.56178.302,663,237
20 mar 2024174.84175.02173.18173.54171.37895,431
19 mar 2024172.00173.50170.68173.24171.081,335,001
18 mar 2024173.80173.86171.72172.22170.071,391,680
15 mar 2024174.00175.94171.92171.92169.777,926,548
14 mar 2024175.68176.18174.34174.90172.711,644,378
13 mar 2024176.64176.88174.84175.52173.331,547,290
12 mar 2024175.80177.18173.50177.00174.791,618,728
11 mar 2024175.20176.16172.32173.52171.351,958,225
08 mar 2024177.70177.90176.50176.94174.731,433,244
07 mar 2024174.70178.48174.70177.78175.561,630,633
06 mar 2024173.40175.40173.20175.28173.091,774,570
05 mar 2024175.06176.40173.48173.48171.311,368,352
04 mar 2024174.62175.86173.88175.22173.031,156,868
01 mar 2024174.16174.92171.66173.34171.171,776,258
29 feb 2024171.98173.60171.52172.88170.722,284,190
28 feb 2024174.14174.54171.92172.12169.971,393,703
27 feb 2024173.48175.06172.94174.80172.621,766,566
26 feb 2024169.50173.40169.26173.00170.841,969,921
23 feb 2024167.40170.08167.30169.80167.681,716,818
22 feb 2024165.52168.04164.70167.22165.131,980,493
21 feb 2024163.00163.50161.68162.28160.251,086,418
20 feb 2024164.10164.54162.44163.06161.02973,697
19 feb 2024163.58164.90163.42164.24162.19645,852
16 feb 2024165.00165.42163.46165.08163.021,707,937
15 feb 2024167.34167.40163.62164.38162.331,089,783
14 feb 2024162.90165.22162.78164.88162.821,179,352
13 feb 2024166.14166.14160.44162.76160.732,057,512
12 feb 2024167.90168.68166.46167.76165.661,233,518
09 feb 2024167.60169.08166.92168.32166.221,478,147
08 feb 2024168.76169.40167.06168.00165.901,209,001
07 feb 2024166.30168.12165.74168.00165.901,544,181
06 feb 2024164.88167.74164.84166.40164.321,503,647
05 feb 2024163.42164.64163.00164.52162.461,127,795
02 feb 2024165.00165.94162.52163.64161.602,044,525
01 feb 2024161.96162.34159.84162.30160.271,471,326
31 ene 2024161.58162.44160.24160.80158.792,021,425
30 ene 2024162.04163.08161.62162.42160.391,411,612
29 ene 2024159.40162.20159.38162.00159.981,669,174
26 ene 2024158.10160.38157.74160.00158.002,548,387
25 ene 2024159.68162.42157.66160.76158.753,408,973
24 ene 2024159.78161.98157.34160.76158.755,268,147
23 ene 2024150.00150.18147.86149.36147.491,451,296
22 ene 2024149.10150.34149.00150.34148.461,744,799
19 ene 2024147.50149.18147.22148.88147.021,962,585
18 ene 2024145.50147.50144.84147.26145.421,346,568
17 ene 2024143.66144.82143.36144.82143.011,359,745
16 ene 2024144.10144.72143.26144.58142.77966,319
15 ene 2024144.14145.12143.94144.56142.75732,435
12 ene 2024142.52144.86142.52144.86143.051,155,152
11 ene 2024142.44143.74141.88141.88140.111,354,264
10 ene 2024139.88142.10139.66142.04140.271,619,033
09 ene 2024139.04139.84137.42139.28137.541,043,679
08 ene 2024136.98139.00136.96138.78137.05992,579
05 ene 2024134.82137.58134.42137.08135.371,171,604
04 ene 2024136.92137.76136.18136.44134.741,114,133
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...