Italia markets closed

SAP SE (SAPGF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,11+0,43 (+0,49%)
Al 10:40AM EDT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202285,8187,1185,8187,1187,111.444
05 ott 202285,5186,6885,4186,6886,6833.000
04 ott 202287,0088,0085,2887,5987,59122.600
03 ott 202283,2784,0082,9084,0084,00159.300
30 set 202281,6982,1080,6581,5581,5553.900
29 set 202280,4180,7078,7679,8279,8254.700
28 set 202278,3181,0078,2081,0081,0060.400
27 set 202279,4579,5877,5977,6377,633.700
26 set 202278,0080,9478,0078,2178,21300.900
23 set 202277,9080,0076,5478,6078,60109.600
22 set 202280,3083,1480,3081,1081,1037.500
21 set 202281,6482,0281,6482,0282,02102.500
20 set 202281,3884,6081,0682,4782,471.700
19 set 202281,4983,6681,4983,6183,613.500
16 set 202283,8083,8081,1482,0682,0637.400
15 set 202285,4186,2984,1284,1284,122.000
14 set 202284,3285,6584,3285,6585,651.900
13 set 202286,6686,6686,4686,5886,582.300
12 set 202287,2489,5687,1788,8088,8010.600
09 set 202287,0087,0086,4586,5086,505.700
08 set 202283,6386,0883,2586,0886,0837.800
07 set 202284,0284,0284,0284,0284,0260.600
06 set 202284,0585,6483,5683,8783,876.800
02 set 202285,4985,4983,4184,8684,8649.800
01 set 202283,0585,3681,9582,4482,4435.300
31 ago 202284,7285,4584,3184,9284,926.100
30 ago 202284,9285,3484,0084,1384,134.700
29 ago 202285,4485,4484,3584,8684,864.200
26 ago 202288,3588,3584,8084,8084,802.200
25 ago 202287,9688,0486,2487,7687,762.400
24 ago 202285,5187,0485,5187,0487,042.100
23 ago 202287,1887,7187,1887,7187,711.200
22 ago 202289,6089,8088,2288,2288,225.100
19 ago 202291,7692,5491,5092,2492,243.500
18 ago 202291,4592,7591,4592,0592,052.000
17 ago 202294,2394,2392,5092,5092,501.600
16 ago 202293,5193,5193,0193,0193,011.600
15 ago 202295,0095,5893,9795,5895,586.600
12 ago 202295,2795,6895,0195,0195,012.400
11 ago 202296,8796,8795,1695,2195,215.200
10 ago 202295,7396,5894,4094,4094,4032.300
09 ago 202292,6093,3492,6093,3493,342.400
08 ago 202295,0095,3093,8993,8993,895.200
05 ago 202295,3095,3092,5093,5093,507.400
04 ago 202295,0095,0093,9894,6694,6666.300
03 ago 202291,0093,1491,0091,9891,982.700
02 ago 202290,6291,9490,0890,5490,541.600
01 ago 202293,0094,6892,8093,1593,156.700
29 lug 202290,7593,3990,7591,9391,9339.800
28 lug 202290,0791,6089,8990,6990,6983.900
27 lug 202287,8190,5087,8190,5090,50103.900
26 lug 202289,6092,0189,3590,0290,02103.600
25 lug 202292,1394,7992,1293,4993,496.800
22 lug 202294,1295,5593,3293,9893,98114.100
21 lug 202286,8090,0186,8090,0190,01103.000
20 lug 202292,0892,0890,9590,9590,952.200
19 lug 202289,7692,0089,7690,4490,443.800
18 lug 202289,7489,7488,0989,7089,707.800
15 lug 202286,2088,1586,2087,3887,3810.700
14 lug 202283,7285,4883,7284,7284,724.800
13 lug 202284,6585,6084,6585,6085,602.800
12 lug 202287,1887,7286,6286,6286,6248.500
11 lug 202288,5289,2988,4488,4488,445.400
08 lug 202289,7590,9989,6990,3290,324.100
07 lug 202290,6490,6789,9090,2590,253.100
06 lug 202289,1489,5888,9288,9588,952.400
05 lug 202285,6288,6485,6287,5687,5610.000
01 lug 202290,0790,6289,0189,2489,2411.300
30 giu 202287,6090,7887,6089,6189,6131.100
29 giu 202293,0594,3893,0593,6493,644.200
28 giu 202295,8197,3895,7797,3897,384.800
27 giu 202296,6498,7096,5998,3798,37168.800
24 giu 202295,9398,0094,7096,2796,27105.500
23 giu 202292,6094,4192,6093,2093,204.400
22 giu 202292,4794,6092,4793,5793,573.900
21 giu 202292,7494,9392,7493,2493,2445.500
17 giu 202292,9794,6992,4092,7392,7376.100
16 giu 202292,7892,8191,6092,5892,585.200
15 giu 202291,0192,2091,0191,9391,9311.300
14 giu 202290,3490,5389,9290,2590,25192.500
13 giu 202289,0792,0089,0790,3490,3451.000
10 giu 202296,2696,2693,4393,8993,892.200
09 giu 202299,8399,8396,5696,5696,561.900
08 giu 202298,7399,2798,7399,2699,261.300
07 giu 2022100,35101,56100,35101,56101,564.000
06 giu 2022102,00102,39100,48100,48100,486.200
03 giu 2022100,95100,9599,0199,4599,453.400
02 giu 202299,20102,4699,20100,25100,255.900
01 giu 2022100,56100,5698,4098,5198,511.700
31 mag 202299,95100,1098,41100,10100,105.600
27 mag 2022100,05101,0099,97101,00101,005.400
26 mag 202297,0098,0997,0097,7297,7246.900
25 mag 202296,8396,8396,4496,5296,524.700
24 mag 202299,0099,5898,1398,2898,2827.000
23 mag 202299,1699,6598,5798,7298,7221.200
20 mag 202293,9897,6593,6594,6594,65190.300
19 mag 202293,0896,4693,0896,4696,464.700
19 mag 20222.564 Dividendo
18 mag 202295,7396,3493,5693,5691,004.400
17 mag 202298,1098,5996,1098,1495,453.900
*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...