Italia markets close in 5 hours 25 minutes

SAP SE (0A2W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
89,55-2,13 (-2,32%)
In data: 06:38PM BST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 2024186,17186,80185,35186,74186,74305
04 giu 2024184,00184,52183,31183,99183,99270
03 giu 2024184,05184,05181,90182,63182,63526
31 mag 2024182,11182,41179,42180,12180,12598
30 mag 2024188,72188,73180,08180,46180,465.703
29 mag 2024189,91190,99189,76190,64190,641.648
28 mag 2024194,01194,01192,15192,75192,75236
24 mag 2024194,58195,61193,29195,49195,4969
23 mag 2024196,72196,97194,83194,83194,83591
22 mag 2024194,02194,81194,00194,15194,15274
21 mag 2024195,14195,64194,81195,07195,07333
20 mag 2024194,08195,38179,30195,32195,3225.089
17 mag 2024191,01193,02190,88192,80192,80263
16 mag 2024192,55192,90191,40191,45191,45971
16 mag 20241.726068 Dividendo
15 mag 2024189,98191,57189,84191,41189,6837
14 mag 2024189,41189,45188,60189,02187,32188
13 mag 2024191,00191,00189,90190,01188,29169
10 mag 2024189,54190,46189,38189,90188,19526
09 mag 2024190,60191,81190,41191,47189,74132
08 mag 2024188,85190,29188,74190,09188,373.396
07 mag 2024187,00188,02186,72187,51185,82627
03 mag 2024183,59183,91183,45183,57181,9267
02 mag 2024181,49181,59180,27180,70179,0768
01 mag 2024182,61184,31179,34179,82178,2025
30 apr 2024182,59183,31181,31181,48179,8443
29 apr 2024186,92186,92183,51184,14182,48296
26 apr 2024185,81186,57185,70186,16184,49921
25 apr 2024185,00185,00180,20184,92183,251.106
24 apr 2024188,52189,04186,70188,09186,394.378
23 apr 2024179,45187,28179,45186,76185,082.003
22 apr 2024176,71178,53176,26178,51176,901.206
19 apr 2024177,94178,33175,40175,92174,332.835
18 apr 2024179,91180,67178,24178,40176,79281
17 apr 2024181,56181,76179,16180,38178,75277
16 apr 2024181,50182,34180,43182,34180,69460
15 apr 2024184,17184,37180,64180,64179,0162
12 apr 2024185,56185,56180,69181,28179,6492
11 apr 2024183,83185,34181,94185,34183,67568
10 apr 2024184,73185,68183,52184,08182,42138
09 apr 2024189,82190,05187,11187,59185,90173
08 apr 2024192,25193,27191,84192,48190,7475
05 apr 2024191,62193,10191,00192,48190,75703
04 apr 2024193,20193,86193,20193,38191,63150
03 apr 2024191,12193,34191,05192,63190,89251
02 apr 2024195,96195,96190,40190,92189,201.185
28 mar 2024195,55195,67194,70195,23193,47151
27 mar 2024199,27199,34196,32196,63194,86220
26 mar 2024197,47198,49197,17197,33195,55346
25 mar 2024194,95196,17194,83195,88194,12276
22 mar 2024194,48195,80193,68195,73193,963.671
21 mar 2024192,41196,52191,28195,68193,922.229
20 mar 2024188,72190,15188,12190,15188,44148
19 mar 2024187,68188,55187,07188,55186,852.756
18 mar 2024188,75188,96186,98187,62185,92278
15 mar 2024188,47188,77187,44187,79186,10199
14 mar 2024192,04192,52190,34190,34188,62763
13 mar 2024192,95192,95191,49192,63190,90330
12 mar 2024193,07193,42190,79192,68190,942.602
11 mar 2024188,52189,92188,52189,63187,921.447
08 mar 2024194,25194,64193,31193,45191,7186
07 mar 2024193,26195,90191,55195,71193,953.972
06 mar 2024190,23191,72190,13190,84189,1281
05 mar 2024190,60191,34187,13187,13185,444.359
04 mar 2024190,00191,02189,22190,60188,88392
01 mar 2024187,12188,35186,23188,07186,375.766
29 feb 2024187,29188,11186,45187,27185,581.496
28 feb 2024187,01188,39186,33186,33184,651.953
27 feb 2024188,39189,75188,10189,46187,7527.886
26 feb 2024187,84188,10186,01187,97186,276.475
23 feb 2024183,50184,32182,24184,03182,372.336
22 feb 2024180,36181,41180,36181,32179,69349
21 feb 2024175,36176,00175,13175,91174,323.237
20 feb 2024177,08177,53175,82175,86174,285.700
19 feb 2024------
16 feb 2024176,71178,05175,98177,96176,365.121
15 feb 2024177,35177,58176,47176,89175,29659
14 feb 2024175,87177,19175,82176,72175,1311.446
13 feb 2024173,80174,59173,11173,76172,201.296
12 feb 2024179,92180,68179,40180,01178,39880
09 feb 2024181,68181,73181,03181,48179,84721
08 feb 2024180,50180,99180,37180,87179,24136
07 feb 2024180,05181,15179,96181,15179,51608
06 feb 2024179,21179,36178,10178,10176,49291
05 feb 2024176,49177,09175,88177,09175,49237
02 feb 2024176,82177,41175,77176,68175,09182
01 feb 2024175,02175,87175,02175,87174,28218
31 gen 2024175,75175,90174,44174,85173,27527
30 gen 2024176,42176,47175,29175,29173,714.253
29 gen 2024174,04175,66173,95175,66174,07280
26 gen 2024173,31173,93172,82173,53171,974.846
25 gen 2024175,95175,95172,41172,41170,851.842
24 gen 2024171,18176,39165,22175,88174,2946.189
23 gen 2024161,27162,12161,25162,05160,598.808
22 gen 2024164,24164,24162,75163,01161,541.748
19 gen 2024161,21163,33161,15163,33161,8611.367
18 gen 2024158,94160,15158,92159,93158,492.067
17 gen 2024156,96157,16155,86157,15155,732.817
16 gen 2024156,77157,36156,35156,54155,13673
15 gen 2024------
*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...