Italia markets closed

SAP SE (SAP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
82,40-0,47 (-0,57%)
Alla chiusura: 05:43PM CEST
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202283,9084,3682,5182,4082,402.218.864
26 set 202280,9883,8280,9882,8782,872.674.157
23 set 202282,3382,3679,5881,0681,063.057.026
22 set 202282,6484,4882,4482,4882,481.613.458
21 set 202282,9984,6782,4284,4784,471.367.144
20 set 202284,0084,2582,5383,2783,271.548.416
19 set 202283,3183,9882,2983,3883,381.545.793
16 set 202284,2584,3783,1683,6783,673.990.975
15 set 202286,0086,6084,5684,9984,992.202.440
14 set 202286,1386,7285,2185,9885,981.687.401
13 set 202288,4889,0986,2586,6886,682.421.251
12 set 202286,8688,3086,5187,8087,801.767.818
09 set 202285,5086,8785,3886,5986,591.569.812
08 set 202285,8886,4583,8585,4785,471.764.423
07 set 202284,9286,0084,8785,3085,301.504.017
06 set 202284,4286,0684,3285,5185,512.401.493
05 set 202283,3384,8883,1084,5184,511.757.054
02 set 202284,9785,3783,2585,3285,322.293.049
01 set 202284,3185,0483,0183,1583,152.442.804
31 ago 202285,6086,1684,7984,9484,943.555.668
30 ago 202284,4786,2284,2984,6084,601.945.783
29 ago 202284,2184,8383,8884,5784,571.920.603
26 ago 202288,4988,6585,0085,2985,292.408.481
25 ago 202287,4888,3787,0987,8687,861.629.838
24 ago 202287,2788,2787,0588,2488,241.404.717
23 ago 202288,7188,9987,9587,9587,951.457.977
22 ago 202290,6591,2688,8389,1889,181.979.794
19 ago 202290,5392,0290,4991,3091,302.056.307
18 ago 202291,1491,6490,9391,5191,511.288.473
17 ago 202292,3092,8390,9891,2891,281.358.581
16 ago 202293,8593,8991,9092,5792,571.607.662
15 ago 202292,8793,3592,5093,2993,291.276.947
12 ago 202292,2793,2892,1893,0393,031.693.578
11 ago 202293,7094,4792,2492,8092,801.562.266
10 ago 202291,5093,6191,1593,3893,381.529.311
09 ago 202292,3592,4791,3291,8891,881.642.753
08 ago 202292,6593,6592,5293,1093,101.099.572
05 ago 202293,1293,5391,8892,2392,231.583.494
04 ago 202291,9993,9991,9092,8492,841.921.712
03 ago 202290,2192,1689,9091,8091,801.606.270
02 ago 202290,9490,9989,0489,6389,631.767.968
01 ago 202290,7392,1390,4691,6991,691.716.363
29 lug 202290,2991,7690,0490,6890,682.585.552
28 lug 202289,9289,9888,3189,9089,901.976.980
27 lug 202289,4389,5988,1688,8588,851.555.021
26 lug 202289,5790,6089,0889,2289,221.464.338
25 lug 202291,0792,0889,2590,0190,011.859.914
22 lug 202288,1593,6487,8892,0692,063.513.697
21 lug 202287,4088,6885,3288,1488,144.308.757
20 lug 202290,1990,7289,2990,7290,722.193.259
19 lug 202286,9190,1886,4189,8889,882.226.023
18 lug 202287,6088,6987,1487,7287,721.499.414
15 lug 202284,9087,2884,8387,2387,232.271.317
14 lug 202285,2985,7783,8484,9484,941.689.438
13 lug 202286,2586,6284,0285,4185,412.205.325
12 lug 202288,3888,3888,3888,3888,38-
11 lug 202288,0588,8487,7888,3888,381.166.604
08 lug 202289,2389,6087,9789,6089,601.802.007
07 lug 202288,6489,5688,1888,8988,891.975.185
06 lug 202286,5688,7986,3487,8487,842.464.895
05 lug 202286,5486,8084,4885,4385,432.489.908
04 lug 202286,7986,9885,4485,4485,441.096.722
01 lug 202285,7487,1685,4886,7086,701.691.857
30 giu 202287,3487,4784,2886,9386,934.416.465
29 giu 202289,8390,6989,2290,1790,171.923.689
28 giu 202292,1793,0291,0891,2491,241.783.549
27 giu 202293,1593,7091,5892,3092,301.689.790
24 giu 202289,8692,4789,7092,3392,332.073.811
23 giu 202288,5889,9788,1189,3889,382.149.187
22 giu 202288,2689,9687,2389,5589,551.846.718
21 giu 202289,5090,1989,0989,4689,461.448.903
20 giu 202289,0989,5988,2589,2489,241.255.141
17 giu 202288,3089,7387,9689,0289,025.838.205
16 giu 202288,6589,0087,7487,7787,772.358.425
15 giu 202287,5189,2986,8988,9988,992.694.220
14 giu 202288,6188,7686,7087,0187,012.539.654
13 giu 202287,6088,7286,4087,0087,002.781.459
10 giu 202291,3791,8089,0389,0389,032.492.691
09 giu 202293,0093,6091,9192,3592,351.779.725
08 giu 202294,7094,8293,3093,6093,601.446.490
07 giu 202293,5095,0793,4094,4794,471.502.788
06 giu 202294,3095,6094,1194,7294,721.077.621
03 giu 202294,7894,7893,2793,6193,611.069.966
02 giu 202293,3093,3093,3093,3093,30-
01 giu 202294,1894,6892,1493,3093,302.174.933
31 mag 202294,7494,7492,1492,7992,799.371.395
30 mag 202291,6091,6091,6091,6091,60-
27 mag 202291,6091,6091,6091,6091,60-
26 mag 202290,8991,7890,4191,6091,601.586.289
25 mag 202291,9891,9891,9891,9891,98-
24 mag 202292,6593,6891,9891,9891,982.034.263
23 mag 202293,4693,5292,2393,0193,012.007.998
20 mag 202290,5292,6490,2192,0292,023.356.786
19 mag 202288,0090,4386,8190,2390,233.836.719
19 mag 20220.5 Dividendo
18 mag 202293,4893,9891,5091,5091,002.641.928
17 mag 202293,8395,0392,8793,9493,431.900.296
16 mag 202294,5494,7792,8593,2492,731.777.379
13 mag 202293,4093,4093,4093,4092,89-
12 mag 202290,7293,9390,6793,4092,892.631.400
*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...