SAP

SAPG
🏛️ germany →
225.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 123.52 124.90 123.24 124.90 1.3M
2021-12-29 124.60 124.74 122.96 123.56 1.0M
2021-12-28 124.00 125.26 123.54 124.88 1.0M
2021-12-27 123.40 124.48 122.82 124.14 0.9M
2021-12-23 122.74 123.54 122.06 123.52 1.0M
2021-12-22 122.18 122.74 120.96 122.74 0.9M
2021-12-21 121.76 121.90 120.14 121.40 1.2M
2021-12-20 120.00 121.22 119.06 120.50 1.7M
2021-12-17 122.24 123.62 121.42 123.52 4.0M
2021-12-16 123.50 123.80 122.02 122.38 2.5M
2021-12-15 120.06 121.60 120.06 121.14 1.5M
2021-12-14 122.52 123.18 119.82 119.96 1.6M
2021-12-13 120.90 123.42 120.56 122.50 2.2M
2021-12-10 117.70 119.84 117.66 119.38 1.9M
2021-12-09 118.56 119.36 117.50 118.42 1.3M
2021-12-08 119.60 120.08 118.18 118.34 1.7M
2021-12-07 118.50 119.64 117.86 119.64 2.9M
2021-12-06 114.96 116.50 113.78 116.30 2.5M
2021-12-03 115.26 115.68 113.42 114.16 2.5M
2021-12-02 115.50 116.16 113.98 114.12 2.6M
2021-12-01 114.12 117.14 113.30 117.08 3.1M
2021-11-30 116.04 116.30 113.18 113.18 5.9M
2021-11-29 116.00 117.70 116.00 116.80 2.7M
2021-11-26 116.72 119.08 115.22 115.22 3.7M
2021-11-25 119.48 120.08 119.04 119.82 1.1M
2021-11-24 120.10 120.24 117.08 118.94 1.9M
2021-11-23 120.58 120.82 119.16 119.54 2.1M
2021-11-22 125.22 125.44 121.66 121.66 1.7M
2021-11-19 125.02 126.38 124.32 125.88 3.3M
2021-11-18 125.38 125.66 124.04 124.76 1.7M
2021-11-17 125.56 126.48 125.36 125.46 1.4M
2021-11-16 124.72 125.96 124.50 125.86 1.2M
2021-11-15 124.70 125.18 123.66 124.72 1.3M
2021-11-12 126.34 127.44 123.60 125.10 2.2M
2021-11-11 127.12 127.40 126.18 127.14 0.9M
2021-11-10 127.98 128.46 126.72 127.68 1.4M
2021-11-09 128.06 129.06 127.66 128.32 1.1M
2021-11-08 128.80 129.54 128.26 128.98 0.9M
2021-11-05 128.32 129.74 127.92 128.98 2.2M
2021-11-04 128.76 129.52 127.32 128.80 2.2M
2021-11-03 127.10 128.44 126.72 128.44 1.6M
2021-11-02 126.30 127.56 126.08 126.94 1.6M
2021-11-01 125.94 126.66 125.36 126.32 1.2M
2021-10-29 124.94 125.32 122.98 125.32 2.3M
2021-10-28 124.84 126.68 124.84 126.30 1.4M
2021-10-27 125.00 125.86 123.98 124.90 1.3M
2021-10-26 124.80 126.38 124.50 126.08 1.7M
2021-10-25 122.00 124.86 121.82 123.74 1.8M
2021-10-22 120.14 123.10 120.10 121.28 2.1M
2021-10-21 124.24 126.40 118.54 119.86 3.4M
2021-10-20 124.38 125.24 123.36 123.84 1.5M
2021-10-19 124.68 125.38 123.34 124.74 1.4M
2021-10-18 124.20 125.50 123.54 124.98 1.5M
2021-10-15 125.70 126.28 124.52 126.28 2.3M
2021-10-14 123.20 124.96 122.40 124.96 2.3M
2021-10-13 120.30 122.76 119.36 121.50 2.8M
2021-10-12 116.34 117.80 116.32 116.94 1.4M
2021-10-11 116.66 117.32 115.72 117.14 1.9M
2021-10-08 117.00 118.50 116.72 117.44 1.6M
2021-10-07 118.22 118.58 117.00 118.26 2.1M
2021-10-06 114.56 117.26 112.78 116.30 2.9M
2021-10-05 115.00 115.60 113.88 114.94 2.4M
2021-10-04 115.64 116.76 114.36 114.78 1.4M
2021-10-01 115.50 117.42 115.02 116.26 1.8M
2021-09-30 118.08 119.10 116.48 116.88 2.2M
2021-09-29 118.60 119.02 117.70 117.78 1.4M
2021-09-28 121.10 121.52 117.62 117.76 2.4M
2021-09-27 122.54 123.00 120.82 121.42 1.5M
2021-09-24 123.08 123.08 120.86 121.24 1.5M
2021-09-23 121.80 123.26 121.66 122.84 1.6M
2021-09-22 121.90 122.02 120.44 121.16 1.2M
2021-09-21 118.78 121.68 118.74 121.28 1.9M
2021-09-20 120.00 120.38 118.58 118.96 2.5M
2021-09-17 123.82 124.18 121.38 122.08 4.9M
2021-09-16 121.86 123.26 121.58 122.50 1.5M
2021-09-15 123.48 124.12 121.72 121.72 1.9M
2021-09-14 122.46 122.94 121.56 122.90 1.5M
2021-09-13 122.84 124.18 122.48 122.70 1.3M
2021-09-10 123.68 124.50 122.92 123.20 1.1M
2021-09-09 123.20 124.42 121.78 123.28 1.5M
2021-09-08 125.66 125.66 123.52 124.20 2.2M
2021-09-07 127.30 127.94 126.48 126.68 1.1M
2021-09-06 126.50 128.06 125.90 127.66 0.9M
2021-09-03 125.38 126.02 124.22 125.60 1.2M
2021-09-02 127.00 127.12 125.16 125.82 1.2M
2021-09-01 128.20 129.20 127.20 127.62 1.5M
2021-08-31 126.92 128.48 126.44 127.46 2.6M
2021-08-30 125.62 126.92 125.26 126.92 0.9M
2021-08-27 124.90 126.38 124.52 125.76 1.0M
2021-08-26 124.44 125.58 123.60 125.40 1.1M
2021-08-25 126.02 126.74 125.06 125.20 0.8M
2021-08-24 127.00 127.26 125.30 126.38 0.9M
2021-08-23 126.22 126.74 125.42 126.70 1.0M
2021-08-20 126.18 126.78 124.82 126.30 1.2M
2021-08-19 125.16 125.92 124.08 125.76 1.8M
2021-08-18 126.78 127.38 126.66 126.92 1.2M
2021-08-17 125.24 127.34 124.78 127.10 1.5M
2021-08-16 124.52 125.72 124.20 125.66 1.2M
2021-08-13 125.50 126.28 125.14 125.48 1.2M
2021-08-12 122.98 125.94 122.44 125.90 1.5M
2021-08-11 124.18 125.10 123.58 123.76 1.4M
2021-08-10 124.72 126.68 124.24 124.24 1.1M
2021-08-09 124.34 124.84 123.66 124.68 1.2M
2021-08-06 125.64 125.92 124.34 124.84 1.2M
2021-08-05 124.00 125.94 123.84 125.78 1.6M
2021-08-04 122.80 123.58 122.06 123.38 1.6M
2021-08-03 121.24 122.96 120.72 121.90 1.4M
2021-08-02 122.00 122.92 119.54 121.30 1.3M
2021-07-30 120.10 121.48 119.30 120.84 2.0M
2021-07-29 121.08 121.60 120.46 121.26 1.5M
2021-07-28 119.04 121.18 119.04 120.98 1.6M
2021-07-27 117.24 120.08 117.16 118.82 2.0M
2021-07-26 117.10 118.62 117.00 117.60 1.4M
2021-07-23 119.50 119.64 117.48 117.80 2.5M
2021-07-22 118.48 119.24 116.62 119.00 2.5M
2021-07-21 118.70 119.56 115.18 118.46 5.3M
2021-07-20 122.70 123.30 120.66 121.48 2.3M
2021-07-19 124.98 125.14 121.96 122.76 2.5M
2021-07-16 125.16 126.44 124.84 125.46 1.9M
2021-07-15 126.32 126.58 124.86 125.40 1.4M
2021-07-14 126.94 127.36 126.02 127.00 1.4M
2021-07-13 124.84 127.26 124.58 127.26 1.9M
2021-07-12 124.52 125.98 123.68 125.78 2.0M
2021-07-09 123.20 124.72 122.40 124.72 2.3M
2021-07-08 123.74 124.20 121.12 123.18 2.8M
2021-07-07 122.30 126.06 121.90 124.50 3.3M
2021-07-06 118.70 120.92 118.16 120.30 1.6M
2021-07-05 118.64 119.16 117.94 118.90 0.9M
2021-07-02 118.24 119.30 117.98 119.30 1.1M
2021-07-01 119.08 119.82 117.40 118.40 1.5M
2021-06-30 120.36 121.10 118.64 118.84 2.2M
2021-06-29 118.22 120.50 118.22 119.74 1.6M
2021-06-28 117.28 119.02 117.26 118.50 1.4M
2021-06-25 118.08 118.80 117.30 117.68 1.2M
2021-06-24 117.00 119.20 116.82 118.66 1.7M
2021-06-23 118.70 118.80 116.58 116.58 1.3M
2021-06-22 117.94 118.34 116.88 118.08 1.4M
2021-06-21 117.52 119.50 117.36 118.06 1.7M
2021-06-18 119.94 120.12 117.84 118.20 4.5M
2021-06-17 117.54 119.36 116.84 119.36 1.8M
2021-06-16 118.84 119.84 118.64 118.82 2.1M
2021-06-15 120.46 121.08 120.02 120.26 1.8M
2021-06-14 118.50 120.12 118.48 119.92 2.1M
2021-06-11 116.80 118.34 116.28 118.34 2.3M
2021-06-10 115.36 116.08 114.42 116.04 1.7M
2021-06-09 116.00 116.00 114.16 115.06 1.9M
2021-06-08 115.90 117.74 115.76 116.00 2.0M
2021-06-07 114.64 115.96 114.20 115.60 1.5M
2021-06-04 114.00 114.90 113.62 114.80 1.3M
2021-06-03 114.00 114.02 112.54 113.50 1.5M
2021-06-02 114.14 114.80 113.40 114.12 1.6M
2021-06-01 114.40 116.14 113.92 113.92 1.6M
2021-05-31 114.76 114.90 113.52 113.52 1.0M
2021-05-28 113.92 115.86 113.66 115.12 1.3M
2021-05-27 115.92 116.24 113.74 113.92 2.7M
2021-05-26 115.54 116.30 115.20 116.02 1.3M
2021-05-25 115.64 116.04 114.74 115.08 1.8M
2021-05-21 114.96 115.40 114.38 114.88 2.0M
2021-05-20 112.10 115.00 112.02 115.00 1.8M
2021-05-19 112.78 112.96 110.94 112.10 2.0M
2021-05-18 113.50 114.02 112.54 113.44 1.8M
2021-05-17 114.00 114.54 112.96 112.98 1.6M
2021-05-14 112.28 114.04 112.14 114.04 1.5M
2021-05-13 110.78 112.64 109.10 112.16 1.9M
2021-05-12 112.54 113.46 111.86 112.56 2.2M
2021-05-11 114.20 114.86 111.64 113.26 3.0M
2021-05-10 116.16 116.42 114.66 115.60 1.7M
2021-05-07 117.06 117.64 116.32 117.36 1.7M
2021-05-06 114.98 116.70 114.80 116.42 2.0M
2021-05-05 114.36 116.10 114.12 115.84 2.1M
2021-05-04 116.86 117.08 112.68 112.74 3.4M
2021-05-03 116.80 117.80 116.02 116.62 1.4M
2021-04-30 118.30 118.52 116.76 116.76 2.3M
2021-04-29 119.10 119.80 117.52 118.04 1.9M
2021-04-28 117.76 119.36 117.44 118.76 1.7M
2021-04-27 118.38 119.40 117.92 118.04 1.6M
2021-04-26 119.20 119.98 117.96 118.52 1.5M
2021-04-23 120.10 120.72 117.36 119.42 3.0M
2021-04-22 118.00 121.00 117.14 120.70 3.9M
2021-04-21 115.00 116.70 114.08 116.70 2.3M
2021-04-20 115.70 116.16 114.80 115.34 2.1M
2021-04-19 116.22 116.52 115.08 116.04 1.8M
2021-04-16 115.84 116.26 114.88 116.22 2.9M
2021-04-15 114.40 116.26 113.70 115.68 2.8M
2021-04-14 115.00 118.00 113.30 113.40 5.0M
2021-04-13 111.06 112.46 110.70 112.16 1.9M
2021-04-12 112.30 112.36 110.88 111.24 1.7M
2021-04-09 111.54 112.38 110.48 112.30 2.4M
2021-04-08 109.50 111.98 109.16 111.10 2.9M
2021-04-07 108.70 109.50 107.88 109.36 2.1M
2021-04-06 109.58 109.88 108.14 108.90 3.1M
2021-04-01 104.96 107.14 104.70 106.78 2.8M
2021-03-31 103.20 104.44 103.12 104.42 2.3M
2021-03-30 103.90 104.10 103.24 103.56 2.2M
2021-03-29 103.48 104.34 102.98 104.30 2.4M
2021-03-26 102.78 103.38 102.32 102.88 1.9M
2021-03-25 102.40 103.14 101.80 102.46 2.7M
2021-03-24 103.24 104.18 102.44 102.82 2.3M
2021-03-23 102.00 103.70 101.42 103.06 3.1M
2021-03-22 102.98 103.80 101.98 103.50 2.7M
2021-03-19 102.78 103.64 102.50 103.60 6.1M
2021-03-18 102.90 103.70 102.44 102.76 3.1M
2021-03-17 103.12 103.50 102.26 103.00 2.4M
2021-03-16 103.20 103.56 102.52 103.02 2.2M
2021-03-15 103.22 103.42 102.44 102.66 2.3M
2021-03-12 105.98 105.98 103.04 103.04 3.2M
2021-03-11 103.84 106.52 103.84 105.86 3.0M
2021-03-10 105.94 106.52 105.08 105.82 2.5M
2021-03-09 104.84 107.38 104.02 106.00 3.8M
2021-03-08 102.50 105.14 101.72 104.66 3.4M
2021-03-05 101.90 102.84 101.12 101.78 2.7M
2021-03-04 102.00 103.66 101.64 102.68 2.4M
2021-03-03 103.88 104.56 102.12 103.10 2.9M
2021-03-02 103.34 104.78 102.88 103.50 2.3M
2021-03-01 103.32 104.18 102.24 103.36 2.4M
2021-02-26 101.00 103.32 100.54 102.06 3.6M
2021-02-25 104.70 104.84 102.18 102.72 2.3M
2021-02-24 102.34 103.60 102.18 103.22 1.9M
2021-02-23 103.78 103.86 100.46 102.90 3.5M
2021-02-22 104.00 104.50 102.92 103.90 2.4M
2021-02-19 106.28 106.46 104.76 104.94 3.1M
2021-02-18 104.16 106.24 104.12 106.24 3.0M
2021-02-17 107.60 107.64 104.22 104.42 3.7M
2021-02-16 109.00 109.00 107.90 108.34 1.7M
2021-02-15 109.06 109.18 108.28 108.84 1.4M
2021-02-12 108.54 108.80 107.78 108.56 1.9M
2021-02-11 107.40 109.50 107.10 109.50 2.1M
2021-02-10 108.68 108.68 106.42 107.28 2.3M
2021-02-09 108.96 109.22 107.82 108.88 1.6M
2021-02-08 109.16 109.80 108.68 108.96 1.7M
2021-02-05 110.96 110.96 108.24 108.48 2.5M
2021-02-04 108.20 110.70 108.08 110.28 2.6M
2021-02-03 108.50 109.44 107.90 108.76 2.6M
2021-02-02 107.60 108.56 107.58 108.26 2.7M
2021-02-01 106.00 108.12 105.50 107.04 2.9M
2021-01-29 108.20 109.04 104.80 104.80 5.0M
2021-01-28 108.30 109.02 106.12 108.30 3.4M
2021-01-27 110.84 111.94 108.12 109.64 4.7M
2021-01-26 105.82 110.00 105.46 109.98 4.3M
2021-01-25 105.16 105.74 103.80 105.52 3.2M
2021-01-22 104.44 104.80 103.12 104.70 2.6M
2021-01-21 105.50 106.06 104.54 104.92 2.1M
2021-01-20 105.00 105.48 104.12 104.86 2.6M
2021-01-19 104.10 104.44 103.24 103.90 2.7M
2021-01-18 103.06 104.04 102.70 103.24 2.2M
2021-01-15 105.00 106.76 102.86 103.52 5.7M
2021-01-14 105.16 105.42 103.48 104.20 3.5M
2021-01-13 105.78 106.04 104.46 105.36 2.7M
2021-01-12 106.50 106.94 105.64 105.74 2.3M
2021-01-11 106.30 106.74 105.00 106.04 2.9M
2021-01-08 105.14 106.72 105.04 106.18 3.1M
2021-01-07 105.58 105.70 104.04 104.52 3.2M
2021-01-06 105.14 106.26 103.60 105.48 3.0M
2021-01-05 104.98 106.20 104.46 105.04 2.8M
2021-01-04 108.10 108.50 104.78 105.32 2.9M