Italia Markets closed

SAP SE (SAP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
180,00+0,62 (+0,35%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024179,90180,58178,90180,00180,001.505.866
20 mag 2024176,92179,42176,92179,38179,38684.234
17 mag 2024175,70177,10174,24177,02177,021.774.671
16 mag 2024176,78177,50175,40176,74176,741.688.001
15 mag 2024175,38176,48174,56176,10176,101.286.900
14 mag 2024176,46176,52173,92174,68174,681.119.753
13 mag 2024176,04177,02175,72176,68176,68804.978
10 mag 2024177,68178,16175,34176,06176,061.414.795
09 mag 2024176,14177,88175,72177,78177,781.180.733
08 mag 2024174,68176,88174,54176,46176,461.521.683
07 mag 2024172,22174,72171,04174,36174,361.181.157
06 mag 2024170,24171,50169,38171,48171,48742.062
03 mag 2024169,78171,18169,24170,72170,72996.637
02 mag 2024169,18169,74167,58168,54168,541.211.893
30 apr 2024171,16171,42169,56169,70169,701.875.887
29 apr 2024173,96174,34171,36171,42171,42984.218
26 apr 2024172,50174,76172,48174,00174,001.498.070
25 apr 2024174,88174,88168,48170,20170,202.274.169
24 apr 2024175,18177,50175,16175,56175,562.201.986
23 apr 2024174,18174,86171,22174,86174,862.601.142
22 apr 2024165,46167,08163,82166,10166,101.546.846
19 apr 2024166,32168,24164,80165,80165,802.620.339
18 apr 2024169,32169,42167,44169,18169,181.286.396
17 apr 2024169,60171,12168,76168,76168,761.501.420
16 apr 2024168,78171,36167,16170,38170,381.610.192
15 apr 2024170,90173,46170,82171,66171,661.159.676
12 apr 2024173,00174,22169,92171,06171,061.863.432
11 apr 2024171,18171,50169,56171,22171,221.897.428
10 apr 2024173,14173,34169,08171,30171,301.647.893
09 apr 2024176,38176,74172,42172,42172,421.532.856
08 apr 2024176,70178,26176,04177,22177,221.024.504
05 apr 2024175,40177,96174,78177,42177,422.099.406
04 apr 2024177,92178,46176,34178,02178,021.126.985
03 apr 2024178,32179,52176,56178,22178,221.501.774
02 apr 2024181,00181,92177,06177,06177,061.838.833
28 mar 2024181,82181,86179,10180,46180,461.700.825
27 mar 2024182,00184,48181,46182,04182,041.489.216
26 mar 2024180,84183,18180,52182,60182,601.468.078
25 mar 2024180,18180,98177,92180,74180,741.189.286
22 mar 2024179,56180,30178,88180,28180,281.568.110
21 mar 2024175,00180,56174,34180,56180,562.663.237
20 mar 2024174,84175,02173,18173,54173,54895.431
19 mar 2024172,00173,50170,68173,24173,241.335.001
18 mar 2024173,80173,86171,72172,22172,221.391.680
15 mar 2024174,00175,94171,92171,92171,927.926.548
14 mar 2024175,68176,18174,34174,90174,901.644.378
13 mar 2024176,64176,88174,84175,52175,521.547.290
12 mar 2024175,80177,18173,50177,00177,001.618.728
11 mar 2024175,20176,16172,32173,52173,521.958.225
08 mar 2024177,70177,90176,50176,94176,941.433.244
07 mar 2024174,70178,48174,70177,78177,781.630.633
06 mar 2024173,40175,40173,20175,28175,281.774.570
05 mar 2024175,06176,40173,48173,48173,481.368.352
04 mar 2024174,62175,86173,88175,22175,221.156.868
01 mar 2024174,16174,92171,66173,34173,341.776.258
29 feb 2024171,98173,60171,52172,88172,882.284.190
28 feb 2024174,14174,54171,92172,12172,121.393.703
27 feb 2024173,48175,06172,94174,80174,801.766.566
26 feb 2024169,50173,40169,26173,00173,001.969.921
23 feb 2024167,40170,08167,30169,80169,801.716.818
22 feb 2024165,52168,04164,70167,22167,221.980.493
21 feb 2024163,00163,50161,68162,28162,281.086.418
20 feb 2024164,10164,54162,44163,06163,06973.697
19 feb 2024163,58164,90163,42164,24164,24645.852
16 feb 2024165,00165,42163,46165,08165,081.707.937
15 feb 2024167,34167,40163,62164,38164,381.089.783
14 feb 2024162,90165,22162,78164,88164,881.179.352
13 feb 2024166,14166,14160,44162,76162,762.057.512
12 feb 2024167,90168,68166,46167,76167,761.233.518
09 feb 2024167,60169,08166,92168,32168,321.478.147
08 feb 2024168,76169,40167,06168,00168,001.209.001
07 feb 2024166,30168,12165,74168,00168,001.544.181
06 feb 2024164,88167,74164,84166,40166,401.503.647
05 feb 2024163,42164,64163,00164,52164,521.127.795
02 feb 2024165,00165,94162,52163,64163,642.044.525
01 feb 2024161,96162,34159,84162,30162,301.471.326
31 gen 2024161,58162,44160,24160,80160,802.021.425
30 gen 2024162,04163,08161,62162,42162,421.411.612
29 gen 2024159,40162,20159,38162,00162,001.669.174
26 gen 2024158,10160,38157,74160,00160,002.548.387
25 gen 2024159,68162,42157,66160,76160,763.408.973
24 gen 2024159,78161,98157,34160,76160,765.268.147
23 gen 2024150,00150,18147,86149,36149,361.451.296
22 gen 2024149,10150,34149,00150,34150,341.744.799
19 gen 2024147,50149,18147,22148,88148,881.962.585
18 gen 2024145,50147,50144,84147,26147,261.346.568
17 gen 2024143,66144,82143,36144,82144,821.359.745
16 gen 2024144,10144,72143,26144,58144,58966.319
15 gen 2024144,14145,12143,94144,56144,56732.435
12 gen 2024142,52144,86142,52144,86144,861.155.152
11 gen 2024142,44143,74141,88141,88141,881.354.264
10 gen 2024139,88142,10139,66142,04142,041.619.033
09 gen 2024139,04139,84137,42139,28139,281.043.679
08 gen 2024136,98139,00136,96138,78138,78992.579
05 gen 2024134,82137,58134,42137,08137,081.171.604
04 gen 2024136,92137,76136,18136,44136,441.114.133
03 gen 2024136,98138,62136,60137,12137,121.311.703
02 gen 2024140,00140,70136,60137,34137,341.442.435
29 dic 2023139,66140,20139,38139,48139,48539.498
28 dic 2023140,10140,52139,42139,64139,64925.867
*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...