Italia markets open in 5 hours 51 minutes

SAP SE (0NW4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
87,00-3,27 (-3,62%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024175,74177,46173,62176,15176,15795.702
23 apr 2024174,02176,40167,00174,42174,421.225.282
22 apr 2024165,51167,08163,86166,10166,10993.407
19 apr 2024166,09170,16165,12165,80165,803.646.626
18 apr 2024169,09170,44167,46168,75168,751.195.437
17 apr 2024169,62171,20168,72170,03170,03401.441
16 apr 2024168,51172,34168,02170,38170,38373.278
15 apr 2024171,03173,70169,60172,45172,451.655.161
12 apr 2024172,85174,16169,86172,41172,41555.962
11 apr 2024171,36172,92169,00171,19171,19786.241
10 apr 2024173,11174,20169,12172,54172,541.264.260
09 apr 2024176,51178,30172,39176,38176,383.012.670
08 apr 2024176,77178,24176,34177,27177,27298.244
05 apr 2024175,12179,10174,42177,01177,01300.253
04 apr 2024177,89179,30176,38177,48177,48262.736
03 apr 2024178,16179,47176,68178,37178,37265.968
02 apr 2024181,56182,50177,03179,31179,311.153.750
28 mar 2024181,87183,14179,16180,43180,43295.154
27 mar 2024181,70184,46180,94182,17182,17280.692
26 mar 2024180,78183,14179,28182,56182,56254.204
25 mar 2024180,18181,38178,42180,43180,431.614.841
22 mar 2024179,58180,30178,90179,46179,46851.584
21 mar 2024174,72180,56173,70175,03175,03942.199
20 mar 2024174,72175,00173,22173,90173,90322.281
19 mar 2024171,90173,42170,74172,83172,83928.799
18 mar 2024173,66175,60170,88172,89172,89825.085
15 mar 2024174,02175,96171,83173,18173,18577.826
14 mar 2024175,74176,02174,42175,03175,03772.013
13 mar 2024176,68178,08174,88175,05175,05592.977
12 mar 2024175,65177,16172,46176,58176,58814.860
11 mar 2024175,22178,02172,32173,54173,542.100.467
08 mar 2024177,77178,86176,58177,21177,21643.531
07 mar 2024174,85178,48173,64175,75175,75412.707
06 mar 2024173,30175,40172,16174,96174,96339.652
05 mar 2024175,12176,37173,45174,42174,42196.213
04 mar 2024174,66176,26173,58175,20175,20868.311
01 mar 2024174,17187,95171,68173,31173,31725.100
29 feb 2024171,78187,17171,02172,52172,52889.600
28 feb 2024174,33175,86171,92172,24172,241.022.693
27 feb 2024173,40175,06171,96174,46174,46404.785
26 feb 2024169,54173,38168,54173,01173,012.138.136
23 feb 2024167,53170,04167,22169,29169,29384.519
22 feb 2024165,56168,02161,30166,47166,47498.867
21 feb 2024162,98164,04161,74162,58162,58649.038
20 feb 2024164,30165,24162,44163,46163,462.561.210
19 feb 2024163,75166,08162,34164,35164,35226.004
16 feb 2024165,05165,98163,38164,34164,34720.844
15 feb 2024167,32167,50163,64164,16164,16210.829
14 feb 2024162,95165,16161,78164,29164,291.048.495
13 feb 2024165,91168,78160,50162,38162,38500.348
12 feb 2024167,90169,34166,44167,62167,62201.518
09 feb 2024167,60169,06166,54168,32168,32287.339
08 feb 2024168,61180,59167,08167,91167,91222.149
07 feb 2024166,04168,10165,30167,76167,761.173.933
06 feb 2024164,89167,74163,54166,38166,38439.940
05 feb 2024163,40176,53162,32164,07164,07143.305
02 feb 2024164,98165,96161,32163,97163,97579.730
01 feb 2024161,27163,14159,82162,12162,12454.912
31 gen 2024161,40174,71160,02160,85160,851.051.179
30 gen 2024162,12163,06161,02162,48162,48398.972
29 gen 2024159,42162,20159,04160,94160,94339.501
26 gen 2024158,27161,74157,04158,96158,961.644.819
25 gen 2024159,41162,30157,66161,86161,861.185.342
24 gen 2024159,63175,58153,21160,86160,861.128.771
23 gen 2024150,01150,20147,86148,97148,97770.520
22 gen 2024149,26150,36147,98149,69149,69854.492
19 gen 2024147,50149,16146,36148,86148,861.351.041
18 gen 2024145,53147,42143,94146,47146,47219.480
17 gen 2024143,73145,46142,92144,80144,80372.745
16 gen 2024144,07145,44143,24144,01144,01585.030
15 gen 2024144,21145,74143,52144,45144,45205.628
12 gen 2024142,58158,73141,02144,83144,83973.735
11 gen 2024142,49156,13141,86142,31142,31284.507
10 gen 2024139,80142,10138,44141,31141,311.483.465
09 gen 2024139,07152,20137,44139,04139,041.187.510
08 gen 2024137,09139,02136,86138,51138,512.446.261
05 gen 2024134,87137,58134,82136,57136,57783.866
04 gen 2024136,84137,94135,92136,47136,47472.904
03 gen 2024136,89138,60136,24137,52137,52873.106
02 gen 2024139,96140,64136,66137,31137,31229.850
29 dic 2023139,69140,46138,82139,65139,6542.604
28 dic 2023140,10140,52139,44139,90139,90544.727
27 dic 2023138,83140,28137,42139,82139,82528.977
22 dic 2023138,44139,14136,76137,78137,78508.936
21 dic 2023138,81140,14135,02137,80137,801.013.007
20 dic 2023140,71142,10139,06139,22139,222.061.847
19 dic 2023142,39143,70140,36141,26141,26550.791
18 dic 2023141,52142,32140,46141,20141,201.428.368
15 dic 2023142,44143,90140,50141,22141,222.107.603
14 dic 2023146,79147,72141,24142,19142,192.198.436
13 dic 2023147,09148,14146,08146,62146,62973.643
12 dic 2023146,05148,22144,78147,32147,32706.572
11 dic 2023147,88148,48145,54147,90147,901.390.696
08 dic 2023146,78148,18145,74148,18148,18474.186
07 dic 2023146,53148,02145,64147,09147,092.571.812
06 dic 2023147,84149,10146,18147,14147,14557.404
05 dic 2023146,26147,28145,38146,61146,611.465.211
04 dic 2023145,54158,18144,80146,75146,75545.210
01 dic 2023146,41146,86144,62146,23146,23495.696
30 nov 2023144,78146,62144,70146,52146,521.167.817
*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...