Italia markets closed

SAP SE (SAP.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
195,78+0,56 (+0,29%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024194,74196,44193,38195,78195,781.081.655
25 lug 2024192,50195,84191,44195,22195,221.790.785
24 lug 2024195,56196,42193,16193,82193,822.111.569
23 lug 2024193,90196,98192,88196,74196,742.570.273
22 lug 2024181,20184,42180,58183,62183,621.193.070
19 lug 2024180,92181,76178,86181,50181,502.036.212
18 lug 2024183,50184,38180,26180,58180,581.486.221
17 lug 2024185,88187,44183,26183,26183,261.089.930
16 lug 2024187,22188,36186,44187,22187,22796.666
15 lug 2024188,68189,66187,62187,76187,76850.866
12 lug 2024186,28189,24185,44188,74188,741.401.019
11 lug 2024186,30188,48184,10186,46186,461.046.828
10 lug 2024185,56186,96184,90185,80185,80895.266
09 lug 2024186,70188,12184,58184,76184,761.175.247
08 lug 2024190,00190,98187,74187,84187,841.064.391
05 lug 2024188,04190,84187,96189,08189,081.003.301
04 lug 2024188,88189,14186,60187,02187,02508.674
03 lug 2024185,84187,80185,50187,66187,661.235.392
02 lug 2024186,00186,70182,34185,20185,201.059.935
01 lug 2024188,70189,40185,12185,68185,681.486.789
28 giu 2024188,10190,96187,34189,52189,521.961.708
27 giu 2024185,50187,86185,48187,44187,441.478.536
26 giu 2024184,00187,56183,98186,02186,021.857.493
25 giu 2024179,40181,72177,64181,72181,721.240.447
24 giu 2024180,94181,76177,84179,46179,461.430.166
21 giu 2024179,20181,48179,12181,06181,065.121.555
20 giu 2024177,04179,70177,04179,70179,702.451.414
19 giu 2024175,60176,38174,70176,28176,28757.514
18 giu 2024176,50177,16174,76176,00176,001.468.498
17 giu 2024175,76177,48175,56175,76175,761.420.250
14 giu 2024178,98180,46174,78174,78174,782.246.839
13 giu 2024181,50183,16177,98177,98177,981.926.754
12 giu 2024177,02181,40175,96181,40181,401.904.045
11 giu 2024176,46176,82173,84175,40175,401.421.351
10 giu 2024176,88177,22175,36176,82176,821.029.546
07 giu 2024177,50178,26175,70177,36177,361.224.863
06 giu 2024176,02180,24176,00177,72177,722.089.549
05 giu 2024170,00171,82169,08171,52171,521.352.916
04 giu 2024168,52170,44167,66168,60168,601.592.071
03 giu 2024169,74169,82166,96168,26168,261.531.728
31 mag 2024165,46168,02165,26165,96165,963.854.601
30 mag 2024171,08171,70168,20168,58168,582.404.444
29 mag 2024178,40178,64174,90175,82175,821.298.147
28 mag 2024180,58181,64176,64177,22177,221.144.320
27 mag 2024179,42180,54178,70180,42180,42490.359
24 mag 2024178,66180,92178,10180,06180,061.204.046
23 mag 2024180,52182,32179,98181,36181,361.349.522
22 mag 2024179,24179,76178,68179,32179,32966.502
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
16 mag 20242.2 Dividendo
15 mag 2024175,38176,48174,56176,10173,901.286.900
14 mag 2024176,46176,52173,92174,68172,501.119.753
13 mag 2024176,04177,02175,72176,68174,47804.978
10 mag 2024177,68178,16175,34176,06173,861.414.795
09 mag 2024176,14177,88175,72177,78175,561.180.733
08 mag 2024174,68176,88174,54176,46174,261.521.683
07 mag 2024172,22174,72171,04174,36172,181.181.157
06 mag 2024170,24171,50169,38171,48169,34742.062
03 mag 2024169,78171,18169,24170,72168,59996.637
02 mag 2024169,18169,74167,58168,54166,431.211.893
30 apr 2024171,16171,42169,56169,70167,581.875.887
29 apr 2024173,96174,34171,36171,42169,28984.218
26 apr 2024172,50174,76172,48174,00171,831.498.070
25 apr 2024174,88174,88168,48170,20168,072.274.169
24 apr 2024175,18177,50175,16175,56173,372.201.986
23 apr 2024174,18174,86171,22174,86172,682.601.142
22 apr 2024165,46167,08163,82166,10164,021.546.846
19 apr 2024166,32168,24164,80165,80163,732.620.339
18 apr 2024169,32169,42167,44169,18167,071.286.396
17 apr 2024169,60171,12168,76168,76166,651.501.420
16 apr 2024168,78171,36167,16170,38168,251.610.192
15 apr 2024170,90173,46170,82171,66169,521.159.676
12 apr 2024173,00174,22169,92171,06168,921.863.432
11 apr 2024171,18171,50169,56171,22169,081.897.428
10 apr 2024173,14173,34169,08171,30169,161.647.893
09 apr 2024176,38176,74172,42172,42170,271.532.856
08 apr 2024176,70178,26176,04177,22175,011.024.504
05 apr 2024175,40177,96174,78177,42175,202.099.406
04 apr 2024177,92178,46176,34178,02175,801.126.985
03 apr 2024178,32179,52176,56178,22175,991.501.774
02 apr 2024181,00181,92177,06177,06174,851.838.833
28 mar 2024181,82181,86179,10180,46178,211.700.825
27 mar 2024182,00184,48181,46182,04179,771.489.216
26 mar 2024180,84183,18180,52182,60180,321.468.078
25 mar 2024180,18180,98177,92180,74178,481.189.286
22 mar 2024179,56180,30178,88180,28178,031.568.110
21 mar 2024175,00180,56174,34180,56178,302.663.237
20 mar 2024174,84175,02173,18173,54171,37895.431
19 mar 2024172,00173,50170,68173,24171,081.335.001
18 mar 2024173,80173,86171,72172,22170,071.391.680
15 mar 2024174,00175,94171,92171,92169,777.926.548
14 mar 2024175,68176,18174,34174,90172,711.644.378
13 mar 2024176,64176,88174,84175,52173,331.547.290
12 mar 2024175,80177,18173,50177,00174,791.618.728
11 mar 2024175,20176,16172,32173,52171,351.958.225
08 mar 2024177,70177,90176,50176,94174,731.433.244
07 mar 2024174,70178,48174,70177,78175,561.630.633
*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...