Italia markets closed

SAP SE (0A2W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
89,55-2,13 (-2,32%)
Alla chiusura: 06:38PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024189,54190,46189,38189,90189,90526
09 mag 2024190,60191,81190,41191,47191,47132
08 mag 2024188,85190,29188,74190,09190,093.396
07 mag 2024187,00188,02186,72187,51187,51627
03 mag 2024183,59183,91183,45183,57183,5767
02 mag 2024181,49181,59180,27180,70180,7068
01 mag 2024182,61184,31179,34179,82179,8225
30 apr 2024182,59183,31181,31181,48181,4843
29 apr 2024186,92186,92183,51184,14184,14296
26 apr 2024185,81186,57185,70186,16186,16921
25 apr 2024185,00185,00180,20184,92184,921.106
24 apr 2024188,52189,04186,70188,09188,094.378
23 apr 2024179,45187,28179,45186,76186,762.003
22 apr 2024176,71178,53176,26178,51178,511.206
19 apr 2024177,94178,33175,40175,92175,922.835
18 apr 2024179,91180,67178,24178,40178,40281
17 apr 2024181,56181,76179,16180,38180,38277
16 apr 2024181,50182,34180,43182,34182,34460
15 apr 2024184,17184,37180,64180,64180,6462
12 apr 2024185,56185,56180,69181,28181,2892
11 apr 2024183,83185,34181,94185,34185,34568
10 apr 2024184,73185,68183,52184,08184,08138
09 apr 2024189,82190,05187,11187,59187,59173
08 apr 2024192,25193,27191,84192,48192,4875
05 apr 2024191,62193,10191,00192,48192,48703
04 apr 2024193,20193,86193,20193,38193,38150
03 apr 2024191,12193,34191,05192,63192,63251
02 apr 2024195,96195,96190,40190,92190,921.185
28 mar 2024195,55195,67194,70195,23195,23151
27 mar 2024199,27199,34196,32196,63196,63220
26 mar 2024197,47198,49197,17197,33197,33346
25 mar 2024194,95196,17194,83195,88195,88276
22 mar 2024194,48195,80193,68195,73195,733.671
21 mar 2024192,41196,52191,28195,68195,682.229
20 mar 2024188,72190,15188,12190,15190,15148
19 mar 2024187,68188,55187,07188,55188,552.756
18 mar 2024188,75188,96186,98187,62187,62278
15 mar 2024188,47188,77187,44187,79187,79199
14 mar 2024192,04192,52190,34190,34190,34763
13 mar 2024192,95192,95191,49192,63192,63330
12 mar 2024193,07193,42190,79192,68192,682.602
11 mar 2024188,52189,92188,52189,63189,631.447
08 mar 2024194,25194,64193,31193,45193,4586
07 mar 2024193,26195,90191,55195,71195,713.972
06 mar 2024190,23191,72190,13190,84190,8481
05 mar 2024190,60191,34187,13187,13187,134.359
04 mar 2024190,00191,02189,22190,60190,60392
01 mar 2024187,12188,35186,23188,07188,075.766
29 feb 2024187,29188,11186,45187,27187,271.496
28 feb 2024187,01188,39186,33186,33186,331.953
27 feb 2024188,39189,75188,10189,46189,4627.886
26 feb 2024187,84188,10186,01187,97187,976.475
23 feb 2024183,50184,32182,24184,03184,032.336
22 feb 2024180,36181,41180,36181,32181,32349
21 feb 2024175,36176,00175,13175,91175,913.237
20 feb 2024177,08177,53175,82175,86175,865.700
19 feb 2024------
16 feb 2024176,71178,05175,98177,96177,965.121
15 feb 2024177,35177,58176,47176,89176,89659
14 feb 2024175,87177,19175,82176,72176,7211.446
13 feb 2024173,80174,59173,11173,76173,761.296
12 feb 2024179,92180,68179,40180,01180,01880
09 feb 2024181,68181,73181,03181,48181,48721
08 feb 2024180,50180,99180,37180,87180,87136
07 feb 2024180,05181,15179,96181,15181,15608
06 feb 2024179,21179,36178,10178,10178,10291
05 feb 2024176,49177,09175,88177,09177,09237
02 feb 2024176,82177,41175,77176,68176,68182
01 feb 2024175,02175,87175,02175,87175,87218
31 gen 2024175,75175,90174,44174,85174,85527
30 gen 2024176,42176,47175,29175,29175,294.253
29 gen 2024174,04175,66173,95175,66175,66280
26 gen 2024173,31173,93172,82173,53173,534.846
25 gen 2024175,95175,95172,41172,41172,411.842
24 gen 2024171,18176,39165,22175,88175,8846.189
23 gen 2024161,27162,12161,25162,05162,058.808
22 gen 2024164,24164,24162,75163,01163,011.748
19 gen 2024161,21163,33161,15163,33163,3311.367
18 gen 2024158,94160,15158,92159,93159,932.067
17 gen 2024156,96157,16155,86157,15157,152.817
16 gen 2024156,77157,36156,35156,54156,54673
15 gen 2024------
12 gen 2024157,99158,90157,76158,32158,322.334
11 gen 2024156,65157,23155,08156,13156,134.389
10 gen 2024154,90156,13153,65155,84155,844.738
09 gen 2024151,16152,33151,16152,33152,3311
08 gen 2024151,40152,34151,40152,07152,0767
05 gen 2024149,73150,96147,63150,12150,128.138
04 gen 2024149,70149,70148,95148,95148,9562
03 gen 2024150,00150,32149,60150,18150,18335
02 gen 2024151,26151,26149,80150,69150,691.307
29 dic 2023154,55154,91153,96154,71154,71101
28 dic 2023155,34155,36154,66154,74154,74456
27 dic 2023155,12155,59155,12155,50155,5038
22 dic 2023152,00152,67151,89152,67152,674.649
21 dic 2023151,29151,94150,82151,09151,092.046
20 dic 2023153,45153,69152,43152,89152,891.141
19 dic 2023155,04155,48154,70154,79154,79892
18 dic 2023154,55154,86153,99154,86154,867.022
15 dic 2023154,37154,63153,45153,55153,558.193
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...