Italia markets closed

SAP SE (SAP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
175,24-3,26 (-1,83%)
Alla chiusura: 09:59PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024178,70180,30174,46175,24175,244.704
13 giu 2024181,54183,06177,56178,50178,505.079
12 giu 2024176,26182,04176,08181,92181,9235.097
11 giu 2024176,50176,96174,04175,22175,224.701
10 giu 2024176,60177,16175,46176,40176,404.910
07 giu 2024177,30178,04175,72177,16177,161.341
06 giu 2024173,22180,10172,52176,82176,8226.820
05 giu 2024169,52173,00169,14173,00173,003.440
04 giu 2024168,54170,10167,80169,10169,103.213
03 giu 2024168,88169,64167,20168,58168,5813.957
31 mag 2024167,00168,18165,10168,00168,0011.695
30 mag 2024173,00173,00166,28166,28166,2817.150
29 mag 2024176,62178,54175,00175,86175,862.443
28 mag 2024180,00181,54176,64177,00177,002.851
27 mag 2024179,68180,46179,06180,04180,042.275
24 mag 2024180,22180,72178,24179,74179,743.093
23 mag 2024179,94182,28179,60179,84179,845.093
22 mag 2024179,46179,64178,74179,20179,204.908
21 mag 2024178,94180,50178,26179,48179,483.322
20 mag 2024176,90179,70176,90179,22179,222.126
17 mag 2024175,78177,10174,38176,80176,803.732
16 mag 2024173,80177,30173,80175,92175,922.569
16 mag 20242.2 Dividendo
15 mag 2024175,52176,44174,60176,24174,041.325
14 mag 2024175,62176,62174,26175,54173,354.093
13 mag 2024176,30176,96175,46175,82173,631.620
10 mag 2024177,16177,88175,36176,06173,862.219
09 mag 2024176,08177,84175,84177,46175,241.041
08 mag 2024173,92176,94173,50176,54174,344.155
07 mag 2024171,68174,66171,10173,96171,7914.265
06 mag 2024171,02171,78169,42171,60169,464.089
03 mag 2024168,88171,12168,52170,42168,292.102
02 mag 2024170,14170,14167,62168,52166,42886
30 apr 2024171,26171,76169,28169,72167,602.576
29 apr 2024174,48174,48171,22171,34169,201.169
26 apr 2024172,14174,68172,14173,94171,778.002
25 apr 2024174,94174,98168,82171,90169,758.431
24 apr 2024176,30177,36174,68175,20173,019.461
23 apr 2024170,50175,42170,50175,24173,0517.349
22 apr 2024165,80167,96163,96167,00164,927.202
19 apr 2024167,04168,18164,14164,54162,498.227
18 apr 2024168,68169,36167,18167,54165,452.390
17 apr 2024170,08171,02168,16168,32166,222.725
16 apr 2024167,82171,34167,60170,04167,926.548
15 apr 2024170,68173,38169,40169,50167,388.804
12 apr 2024172,76174,12169,46169,78167,665.498
11 apr 2024171,30172,72169,72172,52170,373.349
10 apr 2024172,82173,36169,16171,36169,229.349
09 apr 2024176,46177,26171,56172,56170,418.972
08 apr 2024176,82178,24176,22176,58174,382.535
05 apr 2024175,70177,92174,04177,08174,875.414
04 apr 2024177,84178,42176,06176,44174,241.701
03 apr 2024177,16179,44177,04177,84175,624.105
02 apr 2024180,00181,78176,64177,84175,624.478
28 mar 2024181,68181,84179,20180,56178,3111.089
27 mar 2024181,72184,40181,24181,24178,986.443
26 mar 2024180,30183,16180,00181,64179,3713.602
25 mar 2024180,00180,96178,68180,10177,855.681
22 mar 2024175,58180,88174,38180,38178,134.271
21 mar 2024175,58180,82174,38178,78176,557.022
20 mar 2024173,24175,04173,24174,44172,261.053
19 mar 2024172,30173,60170,84173,46171,293.604
18 mar 2024172,30174,00171,76172,00169,853.156
15 mar 2024173,72175,90172,00172,94170,784.616
14 mar 2024176,12176,12173,80173,80171,634.960
13 mar 2024177,06177,40174,90175,62173,433.865
12 mar 2024175,06177,40173,62177,14174,9310.503
11 mar 2024174,50175,44172,42174,06171,896.936
08 mar 2024178,44178,44176,18176,24174,041.583
07 mar 2024174,56179,00174,36178,30176,075.663
06 mar 2024172,68175,64172,68174,76172,584.249
05 mar 2024175,24176,26172,04172,48170,337.465
04 mar 2024173,58175,96172,94175,96173,765.408
01 mar 2024173,26174,86171,74173,42171,264.424
29 feb 2024171,48173,52170,18173,42171,263.216
28 feb 2024174,42174,74171,86171,86169,714.961
27 feb 2024172,36175,00172,36174,30172,1212.456
26 feb 2024169,96173,38168,96172,70170,547.989
23 feb 2024166,90170,10166,76170,04167,928.660
22 feb 2024162,84167,92162,84167,60165,515.395
21 feb 2024162,60163,40161,76162,26160,239.018
20 feb 2024163,36164,50162,48162,82160,793.490
19 feb 2024163,62164,90163,54163,80161,762.561
16 feb 2024164,56165,40163,66163,80161,767.342
15 feb 2024165,08166,74163,80164,40162,357.105
14 feb 2024161,92165,22161,66165,06163,004.677
13 feb 2024166,36166,94160,60161,94159,9210.374
12 feb 2024167,94168,42166,20166,42164,344.010
09 feb 2024167,22169,06166,98168,20166,106.176
08 feb 2024168,32169,40167,14167,48165,393.409
07 feb 2024165,94168,16165,54167,94165,844.042
06 feb 2024164,70167,64164,10166,00163,935.267
05 feb 2024163,86164,96163,06164,42162,378.892
02 feb 2024163,40165,84162,56163,74161,7012.602
01 feb 2024160,00162,84159,62162,58160,554.640
31 gen 2024161,90162,44160,06160,14158,143.047
30 gen 2024162,40162,96161,76161,76159,749.690
29 gen 2024158,90162,46158,90162,46160,4314.276
26 gen 2024160,28160,32157,88159,66157,676.438
25 gen 2024159,90162,32158,06159,60157,6122.047
*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...