Italia markets closed

SAP SE (SAP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
104,80-0,20 (-0,19%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023105,00105,00105,00105,00105,00-
26 gen 2023105,20105,58101,46105,00105,003.430.189
25 gen 2023106,90107,10105,14105,94105,941.259.402
24 gen 2023106,90107,32106,24106,62106,621.327.348
23 gen 2023107,62107,96106,48107,26107,261.099.041
20 gen 2023107,00107,24105,84106,98106,981.802.253
19 gen 2023108,48108,60106,02106,50106,502.203.122
18 gen 2023108,00109,42107,40109,00109,001.656.208
17 gen 2023107,06108,28106,18107,30107,301.482.660
16 gen 2023107,94107,94107,02107,42107,42952.506
13 gen 2023107,28108,00106,98107,64107,641.774.166
12 gen 2023106,16107,44105,62106,74106,741.880.775
11 gen 2023105,00106,64103,80106,64106,641.720.861
10 gen 2023103,48105,00103,26104,68104,681.363.833
09 gen 2023103,26104,84102,18104,56104,562.172.304
06 gen 2023100,68102,34100,22102,34102,341.347.636
05 gen 2023100,14101,94100,14100,84100,841.223.774
04 gen 202398,80101,1098,60100,70100,701.651.526
03 gen 202397,3499,2097,1098,5198,511.462.210
02 gen 202397,1797,5496,4497,4297,42923.508
30 dic 202297,3497,3496,1296,3996,39749.367
29 dic 202296,5097,7796,2997,5997,59859.679
28 dic 202297,4297,4296,5296,6796,67651.863
27 dic 202298,3798,3996,7697,2497,24577.563
23 dic 202298,0098,1296,9297,3897,38857.236
22 dic 202299,1999,6397,4097,6097,601.240.491
21 dic 202298,6899,5098,1699,3099,301.163.670
20 dic 202297,8998,7997,2697,7997,791.421.535
19 dic 202299,1799,9298,7998,8998,891.465.374
16 dic 202299,4599,8297,4599,4599,457.309.960
15 dic 2022102,34103,3899,3099,3499,343.096.262
14 dic 2022103,16103,98102,72103,78103,781.936.654
13 dic 2022102,30105,96102,28104,02104,022.609.418
12 dic 2022101,48102,56101,46102,46102,461.501.035
09 dic 2022102,78103,12101,44102,34102,341.513.004
08 dic 2022102,88103,06101,32102,38102,381.347.419
07 dic 2022102,68103,40101,64102,44102,442.174.728
06 dic 2022104,74105,22102,84103,24103,241.853.687
05 dic 2022105,78105,96104,58105,24105,241.074.092
02 dic 2022106,14107,42105,08106,46106,461.641.936
01 dic 2022106,28106,70105,20106,32106,321.585.864
30 nov 2022103,58104,66103,50104,46104,462.808.744
29 nov 2022105,34105,34102,92103,08103,081.794.557
28 nov 2022105,52106,06104,56104,90104,901.614.733
25 nov 2022105,60106,24105,50106,02106,021.395.009
24 nov 2022105,94106,54105,08105,46105,46970.766
23 nov 2022106,08106,10105,42105,60105,601.814.147
22 nov 2022105,50106,06105,24105,62105,621.426.931
21 nov 2022105,52107,28104,90106,24106,241.735.889
18 nov 2022105,10106,52104,54105,16105,163.732.507
17 nov 2022106,96108,12106,68107,68107,681.855.337
16 nov 2022106,46106,98105,48106,84106,842.124.046
15 nov 2022105,72106,90104,36106,90106,902.336.220
14 nov 2022106,50106,68105,26105,72105,722.086.947
11 nov 2022105,00106,56104,12105,98105,983.527.859
10 nov 202297,60105,3097,60105,02105,025.244.934
09 nov 202297,0398,1796,9298,1698,161.444.027
08 nov 202297,0698,5596,6898,3998,391.389.565
07 nov 202295,6497,8595,6196,8796,871.677.225
04 nov 202295,1097,1294,9096,2496,242.275.111
03 nov 202295,9296,3495,0895,5195,511.424.973
02 nov 202297,1097,9896,6596,8596,851.629.157
01 nov 202297,9098,4996,4396,9196,911.425.473
31 ott 202297,6797,9896,6797,6797,671.487.248
28 ott 202296,8398,0196,2897,7497,742.299.724
27 ott 202296,9798,5596,9397,9697,962.103.197
26 ott 202295,9198,4895,8498,1898,182.694.153
25 ott 202294,0097,8493,6697,2597,254.124.051
24 ott 202291,5292,4790,5191,3491,342.260.207
21 ott 202290,2091,4089,3791,4091,403.401.786
20 ott 202288,4089,9788,2489,8389,831.501.407
19 ott 202289,9690,3189,1489,1689,161.205.052
18 ott 202290,0091,5889,5490,1690,161.895.585
17 ott 202287,3889,0786,9788,7588,751.607.392
14 ott 202287,0089,8186,8787,9187,912.472.316
13 ott 202285,5086,2483,2586,0586,052.321.850
12 ott 202285,9986,6685,3085,3085,301.706.767
11 ott 202285,6886,8185,3186,0486,041.869.620
10 ott 202285,8587,3085,5386,3286,321.748.809
07 ott 202287,6388,6086,7386,7386,732.100.531
06 ott 202288,1388,6887,4588,1088,101.564.883
05 ott 202287,4888,4086,7987,2487,241.418.315
04 ott 202286,7688,5586,1588,5188,512.493.951
03 ott 202282,1785,1182,1684,8184,811.443.879
30 set 202282,1084,3481,9584,1284,122.328.560
29 set 202283,0683,1581,3581,8781,871.945.526
28 set 202281,6883,4981,6883,1583,152.555.441
27 set 202283,9084,3682,4082,4082,402.218.864
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
*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...