Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.962,94 -729,96 (-1,22%)
SAP SE (SAP.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:44PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 172,50 | 174,76 | 172,48 | 174,00 | 174,00 | 1.498.070 |
| 25 apr 2024 | 174,88 | 174,88 | 168,48 | 170,20 | 170,20 | 2.274.169 |
| 24 apr 2024 | 175,18 | 177,50 | 175,16 | 175,56 | 175,56 | 2.201.986 |
| 23 apr 2024 | 174,18 | 174,86 | 171,22 | 174,86 | 174,86 | 2.601.142 |
| 22 apr 2024 | 165,46 | 167,08 | 163,82 | 166,10 | 166,10 | 1.546.846 |
| 19 apr 2024 | 166,32 | 168,24 | 164,80 | 165,80 | 165,80 | 2.620.339 |
| 18 apr 2024 | 169,32 | 169,42 | 167,44 | 169,18 | 169,18 | 1.286.396 |
| 17 apr 2024 | 169,60 | 171,12 | 168,76 | 168,76 | 168,76 | 1.501.420 |
| 16 apr 2024 | 168,78 | 171,36 | 167,16 | 170,38 | 170,38 | 1.610.192 |
| 15 apr 2024 | 170,90 | 173,46 | 170,82 | 171,66 | 171,66 | 1.159.676 |
| 12 apr 2024 | 173,00 | 174,22 | 169,92 | 171,06 | 171,06 | 1.863.432 |
| 11 apr 2024 | 171,18 | 171,50 | 169,56 | 171,22 | 171,22 | 1.897.428 |
| 10 apr 2024 | 173,14 | 173,34 | 169,08 | 171,30 | 171,30 | 1.647.893 |
| 09 apr 2024 | 176,38 | 176,74 | 172,42 | 172,42 | 172,42 | 1.532.856 |
| 08 apr 2024 | 176,70 | 178,26 | 176,04 | 177,22 | 177,22 | 1.024.504 |
| 05 apr 2024 | 175,40 | 177,96 | 174,78 | 177,42 | 177,42 | 2.099.406 |
| 04 apr 2024 | 177,92 | 178,46 | 176,34 | 178,02 | 178,02 | 1.126.985 |
| 03 apr 2024 | 178,32 | 179,52 | 176,56 | 178,22 | 178,22 | 1.501.774 |
| 02 apr 2024 | 181,00 | 181,92 | 177,06 | 177,06 | 177,06 | 1.838.833 |
| 28 mar 2024 | 181,82 | 181,86 | 179,10 | 180,46 | 180,46 | 1.700.825 |
| 27 mar 2024 | 182,00 | 184,48 | 181,46 | 182,04 | 182,04 | 1.489.216 |
| 26 mar 2024 | 180,84 | 183,18 | 180,52 | 182,60 | 182,60 | 1.468.078 |
| 25 mar 2024 | 180,18 | 180,98 | 177,92 | 180,74 | 180,74 | 1.189.286 |
| 22 mar 2024 | 179,56 | 180,30 | 178,88 | 180,28 | 180,28 | 1.568.110 |
| 21 mar 2024 | 175,00 | 180,56 | 174,34 | 180,56 | 180,56 | 2.663.237 |
| 20 mar 2024 | 174,84 | 175,02 | 173,18 | 173,54 | 173,54 | 895.431 |
| 19 mar 2024 | 172,00 | 173,50 | 170,68 | 173,24 | 173,24 | 1.335.001 |
| 18 mar 2024 | 173,80 | 173,86 | 171,72 | 172,22 | 172,22 | 1.391.680 |
| 15 mar 2024 | 174,00 | 175,94 | 171,92 | 171,92 | 171,92 | 7.926.548 |
| 14 mar 2024 | 175,68 | 176,18 | 174,34 | 174,90 | 174,90 | 1.644.378 |
| 13 mar 2024 | 176,64 | 176,88 | 174,84 | 175,52 | 175,52 | 1.547.290 |
| 12 mar 2024 | 175,80 | 177,18 | 173,50 | 177,00 | 177,00 | 1.618.728 |
| 11 mar 2024 | 175,20 | 176,16 | 172,32 | 173,52 | 173,52 | 1.958.225 |
| 08 mar 2024 | 177,70 | 177,90 | 176,50 | 176,94 | 176,94 | 1.433.244 |
| 07 mar 2024 | 174,70 | 178,48 | 174,70 | 177,78 | 177,78 | 1.630.633 |
| 06 mar 2024 | 173,40 | 175,40 | 173,20 | 175,28 | 175,28 | 1.774.570 |
| 05 mar 2024 | 175,06 | 176,40 | 173,48 | 173,48 | 173,48 | 1.368.352 |
| 04 mar 2024 | 174,62 | 175,86 | 173,88 | 175,22 | 175,22 | 1.156.868 |
| 01 mar 2024 | 174,16 | 174,92 | 171,66 | 173,34 | 173,34 | 1.776.258 |
| 29 feb 2024 | 171,98 | 173,60 | 171,52 | 172,88 | 172,88 | 2.284.190 |
| 28 feb 2024 | 174,14 | 174,54 | 171,92 | 172,12 | 172,12 | 1.393.703 |
| 27 feb 2024 | 173,48 | 175,06 | 172,94 | 174,80 | 174,80 | 1.766.566 |
| 26 feb 2024 | 169,50 | 173,40 | 169,26 | 173,00 | 173,00 | 1.969.921 |
| 23 feb 2024 | 167,40 | 170,08 | 167,30 | 169,80 | 169,80 | 1.716.818 |
| 22 feb 2024 | 165,52 | 168,04 | 164,70 | 167,22 | 167,22 | 1.980.493 |
| 21 feb 2024 | 163,00 | 163,50 | 161,68 | 162,28 | 162,28 | 1.086.418 |
| 20 feb 2024 | 164,10 | 164,54 | 162,44 | 163,06 | 163,06 | 973.697 |
| 19 feb 2024 | 163,58 | 164,90 | 163,42 | 164,24 | 164,24 | 645.852 |
| 16 feb 2024 | 165,00 | 165,42 | 163,46 | 165,08 | 165,08 | 1.707.937 |
| 15 feb 2024 | 167,34 | 167,40 | 163,62 | 164,38 | 164,38 | 1.089.783 |
| 14 feb 2024 | 162,90 | 165,22 | 162,78 | 164,88 | 164,88 | 1.179.352 |
| 13 feb 2024 | 166,14 | 166,14 | 160,44 | 162,76 | 162,76 | 2.057.512 |
| 12 feb 2024 | 167,90 | 168,68 | 166,46 | 167,76 | 167,76 | 1.233.518 |
| 09 feb 2024 | 167,60 | 169,08 | 166,92 | 168,32 | 168,32 | 1.478.147 |
| 08 feb 2024 | 168,76 | 169,40 | 167,06 | 168,00 | 168,00 | 1.209.001 |
| 07 feb 2024 | 166,30 | 168,12 | 165,74 | 168,00 | 168,00 | 1.544.181 |
| 06 feb 2024 | 164,88 | 167,74 | 164,84 | 166,40 | 166,40 | 1.503.647 |
| 05 feb 2024 | 163,42 | 164,64 | 163,00 | 164,52 | 164,52 | 1.127.795 |
| 02 feb 2024 | 165,00 | 165,94 | 162,52 | 163,64 | 163,64 | 2.044.525 |
| 01 feb 2024 | 161,96 | 162,34 | 159,84 | 162,30 | 162,30 | 1.471.326 |
| 31 gen 2024 | 161,58 | 162,44 | 160,24 | 160,80 | 160,80 | 2.021.425 |
| 30 gen 2024 | 162,04 | 163,08 | 161,62 | 162,42 | 162,42 | 1.411.612 |
| 29 gen 2024 | 159,40 | 162,20 | 159,38 | 162,00 | 162,00 | 1.669.174 |
| 26 gen 2024 | 158,10 | 160,38 | 157,74 | 160,00 | 160,00 | 2.548.387 |
| 25 gen 2024 | 159,68 | 162,42 | 157,66 | 160,76 | 160,76 | 3.408.973 |
| 24 gen 2024 | 159,78 | 161,98 | 157,34 | 160,76 | 160,76 | 5.268.147 |
| 23 gen 2024 | 150,00 | 150,18 | 147,86 | 149,36 | 149,36 | 1.451.296 |
| 22 gen 2024 | 149,10 | 150,34 | 149,00 | 150,34 | 150,34 | 1.744.799 |
| 19 gen 2024 | 147,50 | 149,18 | 147,22 | 148,88 | 148,88 | 1.962.585 |
| 18 gen 2024 | 145,50 | 147,50 | 144,84 | 147,26 | 147,26 | 1.346.568 |
| 17 gen 2024 | 143,66 | 144,82 | 143,36 | 144,82 | 144,82 | 1.359.745 |
| 16 gen 2024 | 144,10 | 144,72 | 143,26 | 144,58 | 144,58 | 966.319 |
| 15 gen 2024 | 144,14 | 145,12 | 143,94 | 144,56 | 144,56 | 732.435 |
| 12 gen 2024 | 142,52 | 144,86 | 142,52 | 144,86 | 144,86 | 1.155.152 |
| 11 gen 2024 | 142,44 | 143,74 | 141,88 | 141,88 | 141,88 | 1.354.264 |
| 10 gen 2024 | 139,88 | 142,10 | 139,66 | 142,04 | 142,04 | 1.619.033 |
| 09 gen 2024 | 139,04 | 139,84 | 137,42 | 139,28 | 139,28 | 1.043.679 |
| 08 gen 2024 | 136,98 | 139,00 | 136,96 | 138,78 | 138,78 | 992.579 |
| 05 gen 2024 | 134,82 | 137,58 | 134,42 | 137,08 | 137,08 | 1.171.604 |
| 04 gen 2024 | 136,92 | 137,76 | 136,18 | 136,44 | 136,44 | 1.114.133 |
| 03 gen 2024 | 136,98 | 138,62 | 136,60 | 137,12 | 137,12 | 1.311.703 |
| 02 gen 2024 | 140,00 | 140,70 | 136,60 | 137,34 | 137,34 | 1.442.435 |
| 29 dic 2023 | 139,66 | 140,20 | 139,38 | 139,48 | 139,48 | 539.498 |
| 28 dic 2023 | 140,10 | 140,52 | 139,42 | 139,64 | 139,64 | 925.867 |
| 27 dic 2023 | 138,90 | 140,32 | 138,56 | 139,84 | 139,84 | 1.067.219 |
| 22 dic 2023 | 138,40 | 138,50 | 137,32 | 138,24 | 138,24 | 1.186.277 |
| 21 dic 2023 | 139,00 | 139,00 | 135,46 | 137,58 | 137,58 | 1.716.032 |
| 20 dic 2023 | 140,58 | 141,04 | 139,06 | 139,20 | 139,20 | 1.741.144 |
| 19 dic 2023 | 142,40 | 142,84 | 141,10 | 141,26 | 141,26 | 1.949.578 |
| 18 dic 2023 | 141,48 | 141,96 | 140,76 | 141,20 | 141,20 | 1.300.528 |
| 15 dic 2023 | 142,48 | 142,88 | 140,80 | 141,48 | 141,48 | 7.148.520 |
| 14 dic 2023 | 146,96 | 147,44 | 141,24 | 142,54 | 142,54 | 3.444.351 |
| 13 dic 2023 | 147,18 | 148,14 | 146,10 | 146,50 | 146,50 | 1.955.034 |
| 12 dic 2023 | 146,10 | 147,42 | 144,80 | 147,32 | 147,32 | 2.031.540 |
| 11 dic 2023 | 147,90 | 148,48 | 145,56 | 147,34 | 147,34 | 2.568.711 |
| 08 dic 2023 | 146,78 | 148,18 | 146,52 | 148,18 | 148,18 | 1.871.492 |
| 07 dic 2023 | 146,32 | 147,32 | 146,10 | 147,10 | 147,10 | 1.320.991 |
| 06 dic 2023 | 147,80 | 149,12 | 146,86 | 147,14 | 147,14 | 1.989.051 |
| 05 dic 2023 | 146,24 | 147,28 | 146,14 | 147,14 | 147,14 | 1.677.223 |
| 04 dic 2023 | 145,66 | 147,36 | 145,28 | 146,32 | 146,32 | 1.904.647 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.