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
2022-12-30 97.34 97.34 96.12 96.39 0.7M
2022-12-29 96.50 97.77 96.29 97.59 0.9M
2022-12-28 97.42 97.42 96.52 96.67 0.7M
2022-12-27 98.37 98.39 96.76 97.24 0.6M
2022-12-23 98.00 98.12 96.92 97.38 0.9M
2022-12-22 99.19 99.63 97.40 97.60 1.2M
2022-12-21 98.68 99.50 98.16 99.30 1.2M
2022-12-20 97.89 98.79 97.26 97.79 1.4M
2022-12-19 99.17 99.92 98.79 98.89 1.5M
2022-12-16 99.45 99.82 97.45 99.45 7.3M
2022-12-15 102.34 103.38 99.30 99.34 3.1M
2022-12-14 103.16 103.98 102.72 103.78 1.9M
2022-12-13 102.30 105.96 102.28 104.02 2.6M
2022-12-12 101.48 102.56 101.46 102.46 1.5M
2022-12-09 102.78 103.12 101.44 102.34 1.5M
2022-12-08 102.88 103.06 101.32 102.38 1.3M
2022-12-07 102.68 103.40 101.64 102.44 2.2M
2022-12-06 104.74 105.22 102.84 103.24 1.9M
2022-12-05 105.78 105.96 104.58 105.24 1.1M
2022-12-02 106.14 107.42 105.08 106.46 1.6M
2022-12-01 106.28 106.70 105.20 106.32 1.6M
2022-11-30 103.58 104.66 103.50 104.46 2.8M
2022-11-29 105.34 105.34 102.92 103.08 1.8M
2022-11-28 105.52 106.06 104.56 104.90 1.6M
2022-11-25 105.60 106.24 105.50 106.02 1.4M
2022-11-24 105.94 106.54 105.08 105.46 1.0M
2022-11-23 106.08 106.10 105.42 105.60 1.8M
2022-11-22 105.50 106.06 105.24 105.62 1.4M
2022-11-21 105.52 107.28 104.90 106.24 0.0M
2022-11-18 105.10 106.52 104.54 105.16 3.7M
2022-11-17 106.96 108.12 106.68 107.68 1.9M
2022-11-16 106.46 106.98 105.48 106.84 2.1M
2022-11-15 105.72 106.90 104.36 106.90 2.3M
2022-11-14 106.50 106.68 105.26 105.72 2.1M
2022-11-11 105.00 106.56 104.12 105.98 3.5M
2022-11-10 97.60 105.30 97.60 105.02 5.2M
2022-11-09 97.03 98.17 96.92 98.16 1.4M
2022-11-08 97.06 98.55 96.68 98.39 1.4M
2022-11-07 95.64 97.85 95.61 96.87 1.7M
2022-11-04 95.10 97.12 94.90 96.24 2.3M
2022-11-03 95.92 96.34 95.08 95.51 1.4M
2022-11-02 97.10 97.98 96.65 96.85 1.6M
2022-11-01 97.90 98.49 96.43 96.91 1.4M
2022-10-31 97.67 97.98 96.67 97.67 1.5M
2022-10-28 96.83 98.01 96.28 97.74 2.3M
2022-10-27 96.97 98.55 96.93 97.96 2.1M
2022-10-26 95.91 98.48 95.84 98.18 2.7M
2022-10-25 94.00 97.84 93.66 97.25 4.1M
2022-10-24 91.52 92.47 90.51 91.34 2.3M
2022-10-21 90.20 91.40 89.37 91.40 3.4M
2022-10-20 88.40 89.97 88.24 89.83 1.5M
2022-10-19 89.96 90.31 89.14 89.16 1.2M
2022-10-18 90.00 91.58 89.54 90.16 1.9M
2022-10-17 87.38 89.07 86.97 88.75 1.6M
2022-10-14 87.00 89.81 86.87 87.91 2.5M
2022-10-13 85.50 86.24 83.25 86.05 2.3M
2022-10-12 85.99 86.66 85.30 85.30 1.7M
2022-10-11 85.68 86.81 85.31 86.04 1.9M
2022-10-10 85.85 87.30 85.53 86.32 1.7M
2022-10-07 87.63 88.60 86.73 86.73 2.1M
2022-10-06 88.13 88.68 87.45 88.10 1.6M
2022-10-05 87.48 88.40 86.79 87.24 1.4M
2022-10-04 86.76 88.55 86.15 88.51 2.5M
2022-10-03 82.17 85.11 82.16 84.81 1.4M
2022-09-30 82.10 84.34 81.95 84.12 2.3M
2022-09-29 83.06 83.15 81.35 81.87 1.9M
2022-09-28 81.68 83.49 81.68 83.15 2.6M
2022-09-27 83.90 84.36 82.40 82.40 2.2M
2022-09-26 80.98 83.82 80.98 82.87 2.7M
2022-09-23 82.33 82.36 79.58 81.06 3.1M
2022-09-22 82.64 84.48 82.44 82.48 1.6M
2022-09-21 82.99 84.67 82.42 84.47 1.4M
2022-09-20 84.00 84.25 82.53 83.27 1.5M
2022-09-19 83.31 83.98 82.29 83.38 1.5M
2022-09-16 84.25 84.37 83.16 83.67 4.0M
2022-09-15 86.00 86.60 84.56 84.99 2.2M
2022-09-14 86.13 86.72 85.21 85.98 1.7M
2022-09-13 88.48 89.09 86.25 86.68 2.4M
2022-09-12 86.86 88.30 86.51 87.80 1.8M
2022-09-09 85.50 86.87 85.38 86.59 1.6M
2022-09-08 85.88 86.45 83.85 85.47 1.8M
2022-09-07 84.92 86.00 84.87 85.30 1.5M
2022-09-06 84.42 86.06 84.32 85.51 2.4M
2022-09-05 83.33 84.88 83.10 84.51 1.8M
2022-09-02 84.97 85.37 83.25 85.32 2.3M
2022-09-01 84.31 85.04 83.01 83.15 2.4M
2022-08-31 85.60 86.16 84.79 84.94 3.6M
2022-08-30 84.47 86.22 84.29 84.60 1.9M
2022-08-29 84.21 84.83 83.88 84.57 1.9M
2022-08-26 88.49 88.65 85.00 85.29 2.4M
2022-08-25 87.48 88.37 87.09 87.86 1.6M
2022-08-24 87.27 88.27 87.05 88.24 1.4M
2022-08-23 88.71 88.99 87.95 87.95 1.5M
2022-08-22 90.65 91.26 88.83 89.18 2.0M
2022-08-19 90.53 92.02 90.49 91.30 2.1M
2022-08-18 91.14 91.64 90.93 91.51 1.3M
2022-08-17 92.30 92.83 90.98 91.28 1.4M
2022-08-16 93.85 93.89 91.90 92.57 1.6M
2022-08-15 92.87 93.35 92.50 93.29 1.3M
2022-08-12 92.27 93.28 92.18 93.03 1.7M
2022-08-11 93.70 94.47 92.24 92.80 1.6M
2022-08-10 91.50 93.61 91.15 93.38 1.5M
2022-08-09 92.35 92.47 91.32 91.88 1.6M
2022-08-08 92.65 93.65 92.52 93.10 1.1M
2022-08-05 93.12 93.53 91.88 92.23 1.6M
2022-08-04 91.99 93.99 91.90 92.84 1.9M
2022-08-03 90.21 92.16 89.90 91.80 1.6M
2022-08-02 90.94 90.99 89.04 89.63 1.8M
2022-08-01 90.73 92.13 90.46 91.69 1.7M
2022-07-29 90.29 91.76 90.04 90.68 2.6M
2022-07-28 89.92 89.98 88.31 89.90 2.0M
2022-07-27 89.43 89.59 88.16 88.85 1.6M
2022-07-26 89.57 90.60 89.08 89.22 1.5M
2022-07-25 91.07 92.08 89.25 90.01 1.9M
2022-07-22 88.15 93.64 87.88 92.06 3.5M
2022-07-21 87.40 88.68 85.32 88.14 4.3M
2022-07-20 90.19 90.72 89.29 90.72 2.2M
2022-07-19 86.91 90.18 86.41 89.88 2.2M
2022-07-18 87.60 88.69 87.14 87.72 1.5M
2022-07-15 84.90 87.28 84.83 87.23 2.3M
2022-07-14 85.29 85.77 83.84 84.94 1.7M
2022-07-13 86.25 86.62 84.02 85.41 2.2M
2022-07-12 87.53 87.87 86.51 86.97 2.1M
2022-07-11 88.05 88.84 87.78 88.38 1.2M
2022-07-08 89.23 89.60 87.97 89.60 1.8M
2022-07-07 88.64 89.56 88.18 88.89 2.0M
2022-07-06 86.56 88.79 86.34 87.84 2.5M
2022-07-05 86.54 86.80 84.48 85.43 2.5M
2022-07-04 86.79 86.98 85.44 85.44 1.1M
2022-07-01 85.74 87.16 85.48 86.70 1.7M
2022-06-30 87.34 87.47 84.28 86.93 4.4M
2022-06-29 89.83 90.69 89.22 90.17 1.9M
2022-06-28 92.17 93.02 91.08 91.24 1.8M
2022-06-27 93.15 93.70 91.58 92.30 1.7M
2022-06-24 89.86 92.47 89.70 92.33 2.1M
2022-06-23 88.58 89.97 88.11 89.38 2.1M
2022-06-22 88.26 89.96 87.23 89.55 1.8M
2022-06-21 89.50 90.19 89.09 89.46 1.4M
2022-06-20 89.09 89.59 88.25 89.24 1.3M
2022-06-17 88.30 89.73 87.96 89.02 5.8M
2022-06-16 88.65 89.00 87.74 87.77 2.4M
2022-06-15 87.51 89.29 86.89 88.99 2.7M
2022-06-14 88.61 88.76 86.70 87.01 2.5M
2022-06-13 87.60 88.72 86.40 87.00 2.8M
2022-06-10 91.37 91.80 89.03 89.03 2.5M
2022-06-09 93.00 93.60 91.91 92.35 1.8M
2022-06-08 94.70 94.82 93.30 93.60 1.4M
2022-06-07 93.50 95.07 93.40 94.47 1.5M
2022-06-06 94.30 95.60 94.11 94.72 1.1M
2022-06-03 94.78 94.78 93.27 93.61 1.1M
2022-06-02 93.98 94.00 92.78 93.85 1.3M
2022-06-01 94.18 94.68 92.14 93.30 2.2M
2022-05-31 94.74 94.74 92.14 92.79 9.4M
2022-05-30 94.97 95.66 94.52 95.12 1.4M
2022-05-27 92.50 93.99 92.42 93.99 2.4M
2022-05-26 90.89 91.78 90.41 91.60 1.6M
2022-05-25 92.11 92.15 90.02 90.63 2.3M
2022-05-24 92.65 93.68 91.98 91.98 2.0M
2022-05-23 93.46 93.52 92.23 93.01 2.0M
2022-05-20 90.52 92.64 90.21 92.02 3.4M
2022-05-19 88.00 90.43 86.81 90.23 3.8M
2022-05-18 93.48 93.98 91.50 91.50 2.6M
2022-05-17 93.83 95.03 92.87 93.94 1.9M
2022-05-16 94.54 94.77 92.85 93.24 1.8M
2022-05-13 94.67 94.98 93.54 94.98 2.2M
2022-05-12 90.72 93.93 90.67 93.40 2.6M
2022-05-11 91.87 93.07 90.55 93.07 2.7M
2022-05-10 92.56 93.18 91.14 91.66 2.2M
2022-05-09 90.60 91.81 89.97 90.77 2.8M
2022-05-06 94.40 94.58 90.33 91.64 3.7M
2022-05-05 96.42 97.30 94.80 95.22 2.6M
2022-05-04 94.54 94.81 93.44 93.49 1.9M
2022-05-03 97.38 97.46 94.41 95.25 2.8M
2022-05-02 96.10 96.98 95.36 96.51 0.0M
2022-04-29 97.68 98.74 97.12 97.56 0.0M
2022-04-28 94.87 96.86 94.72 96.76 2.9M
2022-04-27 94.88 95.73 93.86 94.93 0.0M
2022-04-26 96.88 97.31 94.33 94.56 3.0M
2022-04-25 94.98 96.74 94.81 95.74 0.0M
2022-04-22 96.57 97.92 94.04 97.57 5.3M
2022-04-21 98.61 100.08 98.24 99.56 2.4M
2022-04-20 95.96 98.65 95.94 98.48 2.3M
2022-04-19 96.02 97.19 95.31 97.17 3.2M
2022-04-14 97.37 98.20 96.73 97.16 3.8M
2022-04-13 97.73 97.73 96.03 96.85 3.0M
2022-04-12 98.00 98.81 97.00 98.32 3.2M
2022-04-11 99.05 99.95 98.56 99.34 1.9M
2022-04-08 100.48 100.90 99.41 100.42 2.1M
2022-04-07 100.40 100.64 99.46 99.72 2.4M
2022-04-06 101.88 102.68 100.04 100.58 3.1M
2022-04-05 102.34 103.06 100.72 101.68 1.8M
2022-04-04 100.06 102.14 98.50 101.58 2.4M
2022-04-01 101.10 101.26 99.75 99.75 2.0M
2022-03-31 102.02 103.78 101.02 101.12 2.9M
2022-03-30 103.30 103.34 101.34 102.06 2.1M
2022-03-29 102.40 104.18 101.90 103.42 2.5M
2022-03-28 100.72 102.06 100.48 100.98 1.9M
2022-03-25 100.18 102.06 100.02 100.86 1.8M
2022-03-24 101.32 101.32 99.64 100.42 2.1M
2022-03-23 102.16 103.00 100.28 100.70 2.0M
2022-03-22 101.54 102.50 100.70 102.50 2.4M
2022-03-21 101.50 102.98 100.78 101.90 2.5M
2022-03-18 103.80 103.82 101.24 103.70 4.6M
2022-03-17 104.32 104.40 102.66 103.74 2.3M
2022-03-16 102.48 103.80 101.84 102.84 3.5M
2022-03-15 100.26 101.26 99.03 100.54 2.5M
2022-03-14 100.00 102.10 99.30 101.18 2.6M
2022-03-11 98.11 101.78 97.54 99.58 3.7M
2022-03-10 100.20 100.28 97.66 98.02 4.3M
2022-03-09 98.21 101.42 97.59 101.42 4.5M
2022-03-08 96.60 99.12 95.68 96.39 4.9M
2022-03-07 95.00 99.26 94.97 97.27 5.9M
2022-03-04 97.38 99.04 96.77 96.77 5.8M
2022-03-03 99.76 101.34 99.15 99.22 3.2M
2022-03-02 98.52 101.74 98.51 100.88 4.2M
2022-03-01 100.78 100.84 97.96 98.88 3.8M
2022-02-28 99.19 101.50 99.00 101.32 4.1M
2022-02-25 100.00 101.58 98.55 101.40 4.2M
2022-02-24 95.00 99.00 94.48 97.48 7.7M
2022-02-23 100.74 101.56 99.54 99.60 2.9M
2022-02-22 98.00 100.92 97.27 100.06 4.2M
2022-02-21 103.00 103.80 99.72 101.02 2.7M
2022-02-18 104.08 105.08 102.26 102.26 3.4M
2022-02-17 105.02 106.06 104.72 105.26 2.2M
2022-02-16 106.32 106.94 104.76 105.50 2.4M
2022-02-15 104.70 106.74 104.40 105.70 2.8M
2022-02-14 105.22 105.50 103.10 105.38 4.2M
2022-02-11 108.12 108.94 107.44 107.50 2.6M
2022-02-10 110.00 110.38 108.22 109.30 3.1M
2022-02-09 110.24 111.34 109.22 109.76 3.0M
2022-02-08 111.16 111.20 109.22 109.74 2.6M
2022-02-07 110.00 112.10 109.68 111.20 2.7M
2022-02-04 108.86 110.26 108.40 109.18 3.0M
2022-02-03 111.14 111.40 108.88 109.10 3.0M
2022-02-02 113.40 113.86 112.04 112.10 2.3M
2022-02-01 111.78 113.66 111.14 113.00 3.3M
2022-01-31 109.78 110.54 107.94 110.40 3.7M
2022-01-28 110.30 110.36 106.66 108.18 5.2M
2022-01-27 114.00 114.50 107.58 110.84 7.3M
2022-01-26 117.04 118.70 116.90 117.88 2.0M
2022-01-25 116.98 117.14 115.22 116.62 2.3M
2022-01-24 119.64 120.32 116.00 116.00 3.5M
2022-01-21 121.00 122.06 120.34 121.20 2.5M
2022-01-20 121.62 123.16 120.72 122.98 1.8M
2022-01-19 119.14 122.00 119.00 121.42 1.8M
2022-01-18 121.76 121.76 119.36 120.96 2.2M
2022-01-17 121.42 122.70 120.40 122.52 1.3M
2022-01-14 120.50 123.54 118.26 120.48 3.4M
2022-01-13 121.48 121.64 119.44 120.50 2.1M
2022-01-12 123.24 123.40 121.62 122.26 1.9M
2022-01-11 121.94 123.60 121.22 121.70 2.1M
2022-01-10 121.88 122.56 120.58 120.74 1.9M
2022-01-07 121.30 121.76 120.22 121.28 1.9M
2022-01-06 122.34 123.32 120.54 121.94 2.2M
2022-01-05 123.48 125.32 122.96 124.82 1.5M
2022-01-04 124.90 125.40 123.92 124.38 1.3M
2022-01-03 123.36 124.54 122.78 124.24 1.6M