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
2023-12-29 139.66 140.20 139.38 139.48 0.5M
2023-12-28 140.10 140.52 139.42 139.64 0.9M
2023-12-27 138.90 140.32 138.56 139.84 1.1M
2023-12-22 138.40 138.50 137.32 138.24 1.2M
2023-12-21 139.00 139.00 135.46 137.58 1.7M
2023-12-20 140.58 141.04 139.06 139.20 1.7M
2023-12-19 142.40 142.84 141.10 141.26 1.9M
2023-12-18 141.48 141.96 140.76 141.20 1.3M
2023-12-15 142.48 142.88 140.80 141.48 7.1M
2023-12-14 146.96 147.44 141.24 142.54 3.4M
2023-12-13 147.18 148.14 146.10 146.50 2.0M
2023-12-12 146.10 147.42 144.80 147.32 2.0M
2023-12-11 147.90 148.48 145.56 147.34 2.6M
2023-12-08 146.78 148.18 146.52 148.18 1.9M
2023-12-07 146.32 147.32 146.10 147.10 1.3M
2023-12-06 147.80 149.12 146.86 147.14 2.0M
2023-12-05 146.24 147.28 146.14 147.14 1.7M
2023-12-04 145.66 147.36 145.28 146.32 1.9M
2023-12-01 146.42 146.72 145.58 146.70 1.9M
2023-11-30 145.00 146.62 144.60 145.48 3.9M
2023-11-29 142.90 144.96 142.76 144.54 1.6M
2023-11-28 141.10 142.58 140.98 142.54 1.1M
2023-11-27 140.72 141.88 140.42 141.60 1.3M
2023-11-24 141.60 141.86 140.54 141.08 1.4M
2023-11-23 140.76 142.54 140.76 142.50 1.5M
2023-11-22 139.78 142.08 139.72 141.16 1.9M
2023-11-21 139.52 140.50 139.12 139.44 1.8M
2023-11-20 137.22 140.10 137.16 139.92 2.0M
2023-11-17 136.64 137.76 136.56 137.22 1.9M
2023-11-16 136.68 137.50 136.44 136.44 1.4M
2023-11-15 135.62 137.26 135.22 137.26 1.5M
2023-11-14 135.12 137.32 134.50 136.26 2.1M
2023-11-13 134.84 135.42 134.36 135.42 1.3M
2023-11-10 133.90 135.12 133.60 134.86 1.4M
2023-11-09 132.52 134.72 132.24 134.72 1.4M
2023-11-08 131.26 133.18 130.86 133.18 2.0M
2023-11-07 129.00 132.38 128.78 131.76 1.6M
2023-11-06 128.98 129.30 128.42 128.72 1.1M
2023-11-03 129.48 129.90 128.18 129.28 1.8M
2023-11-02 128.48 130.84 128.28 130.12 1.9M
2023-11-01 127.10 128.32 126.10 127.82 1.1M
2023-10-31 125.74 126.76 125.20 126.74 1.3M
2023-10-30 125.22 126.10 124.86 125.60 1.1M
2023-10-27 125.26 125.64 124.28 125.02 1.3M
2023-10-26 123.00 125.68 122.82 124.78 1.6M
2023-10-25 125.50 125.98 124.54 125.00 1.2M
2023-10-24 124.04 125.96 123.64 125.76 1.6M
2023-10-23 123.80 124.66 122.46 123.92 1.4M
2023-10-20 125.10 126.16 123.86 123.92 3.0M
2023-10-19 125.44 129.76 125.20 127.28 3.3M
2023-10-18 122.76 123.00 121.10 121.14 1.9M
2023-10-17 123.10 124.20 121.70 123.32 1.4M
2023-10-16 123.00 123.52 121.94 122.66 1.5M
2023-10-13 125.20 125.52 121.84 122.18 1.9M
2023-10-12 125.20 126.14 124.98 125.64 1.1M
2023-10-11 123.80 124.84 123.64 124.84 1.4M
2023-10-10 123.18 124.34 122.24 124.16 1.6M
2023-10-09 123.10 123.20 121.74 122.24 1.2M
2023-10-06 122.26 123.56 121.46 123.56 1.6M
2023-10-05 122.22 122.86 121.74 122.14 1.1M
2023-10-04 121.66 123.12 121.28 122.00 1.5M
2023-10-03 122.56 123.72 121.82 122.30 1.2M
2023-10-02 123.10 123.84 122.20 122.86 1.5M
2023-09-29 121.76 124.14 121.70 122.82 1.8M
2023-09-28 121.16 122.12 120.26 121.48 1.4M
2023-09-27 121.22 122.32 120.80 121.26 1.9M
2023-09-26 122.70 123.36 120.48 120.98 2.6M
2023-09-25 124.90 125.30 123.28 124.42 2.0M
2023-09-22 122.90 125.06 122.38 125.06 2.3M
2023-09-21 124.68 125.52 123.84 124.04 2.6M
2023-09-20 126.48 127.04 124.68 125.46 1.3M
2023-09-19 126.16 126.36 125.22 125.82 1.0M
2023-09-18 126.60 127.20 125.90 126.68 1.0M
2023-09-15 128.24 129.24 126.50 127.22 6.5M
2023-09-14 126.80 127.70 125.78 127.40 2.1M
2023-09-13 125.80 126.70 125.48 126.54 1.3M
2023-09-12 127.80 127.80 124.84 126.60 2.2M
2023-09-11 131.04 131.20 128.48 128.90 2.0M
2023-09-08 130.86 131.70 130.12 131.48 1.9M
2023-09-07 128.72 130.48 128.48 130.26 1.8M
2023-09-06 128.54 129.20 127.84 128.96 1.2M
2023-09-05 127.40 128.88 127.08 128.26 1.2M
2023-09-04 128.18 128.58 127.36 128.00 1.0M
2023-09-01 129.02 129.68 127.94 128.20 1.2M
2023-08-31 129.24 130.24 128.42 128.82 2.6M
2023-08-30 128.44 128.98 127.42 128.84 1.1M
2023-08-29 127.84 129.08 127.26 128.80 1.4M
2023-08-28 127.60 128.20 126.56 127.86 2.0M
2023-08-25 126.20 127.24 125.66 126.16 2.0M
2023-08-24 129.00 129.98 125.78 126.02 2.5M
2023-08-23 127.98 128.94 127.34 128.88 1.8M
2023-08-22 125.68 128.44 125.40 127.60 2.2M
2023-08-21 124.14 126.24 123.90 124.98 1.8M
2023-08-18 124.00 124.34 122.70 124.18 2.2M
2023-08-17 126.00 126.58 123.88 123.90 2.3M
2023-08-16 126.18 127.32 125.98 127.12 1.8M
2023-08-15 127.04 127.24 125.60 126.18 1.7M
2023-08-14 125.52 127.24 125.36 127.14 1.8M
2023-08-11 125.28 125.60 124.48 125.20 1.6M
2023-08-10 124.02 126.52 123.80 125.70 1.7M
2023-08-09 122.84 124.16 122.44 123.22 1.4M
2023-08-08 122.80 123.40 121.38 122.18 1.3M
2023-08-07 121.30 123.48 121.30 122.82 1.1M
2023-08-04 121.20 121.88 120.04 121.56 1.2M
2023-08-03 121.96 122.72 120.68 120.88 1.2M
2023-08-02 123.02 123.94 122.22 122.40 1.5M
2023-08-01 124.22 124.74 123.24 124.06 1.4M
2023-07-31 123.50 124.92 123.30 124.40 1.3M
2023-07-28 122.70 124.02 122.44 123.58 1.6M
2023-07-27 119.70 123.68 119.44 123.30 2.5M
2023-07-26 120.34 120.54 118.52 119.34 1.6M
2023-07-25 119.72 120.56 119.04 120.40 1.4M
2023-07-24 120.50 121.64 119.58 119.78 1.7M
2023-07-21 121.20 122.52 119.34 121.08 3.8M
2023-07-20 126.88 127.06 125.34 126.38 1.9M
2023-07-19 129.00 129.54 127.62 128.00 1.6M
2023-07-18 128.36 128.84 127.58 128.22 1.0M
2023-07-17 127.98 128.50 126.84 128.40 0.9M
2023-07-14 128.00 128.94 127.28 128.72 1.2M
2023-07-13 126.38 128.36 126.04 127.92 1.9M
2023-07-12 123.68 125.72 123.00 125.48 1.7M
2023-07-11 123.02 123.60 122.18 123.12 1.1M
2023-07-10 120.58 122.54 120.58 122.32 1.1M
2023-07-07 121.18 122.38 120.64 121.44 1.5M
2023-07-06 123.50 124.08 120.96 121.36 1.8M
2023-07-05 122.20 123.44 122.18 122.98 1.1M
2023-07-04 122.90 123.92 122.80 123.40 0.5M
2023-07-03 124.46 125.60 122.70 123.12 1.4M
2023-06-30 123.30 125.14 122.88 125.14 2.1M
2023-06-29 123.18 124.30 122.74 123.38 1.1M
2023-06-28 121.48 123.74 121.16 123.40 1.2M
2023-06-27 121.44 121.70 120.58 120.80 1.2M
2023-06-26 123.16 123.16 121.30 121.62 1.3M
2023-06-23 123.22 123.98 122.48 122.58 1.4M
2023-06-22 122.78 123.24 121.38 123.10 1.1M
2023-06-21 124.02 124.42 122.78 123.00 1.3M
2023-06-20 125.30 125.66 124.28 124.58 1.3M
2023-06-19 125.32 125.72 124.38 125.16 1.0M
2023-06-16 125.26 127.20 125.16 126.54 7.9M
2023-06-15 125.14 125.44 122.90 124.78 1.4M
2023-06-14 124.40 125.54 124.06 125.48 1.5M
2023-06-13 125.00 125.70 123.74 125.26 1.8M
2023-06-12 123.62 123.78 122.14 123.68 1.5M
2023-06-09 123.62 124.06 122.46 123.20 1.3M
2023-06-08 121.90 123.60 121.22 123.60 1.1M
2023-06-07 123.56 124.28 122.88 123.50 1.4M
2023-06-06 122.84 124.24 122.80 123.40 1.1M
2023-06-05 123.54 124.26 122.72 123.08 1.1M
2023-06-02 123.12 124.42 122.96 124.36 2.1M
2023-06-01 122.84 123.54 121.86 122.88 1.4M
2023-05-31 121.78 123.22 121.12 122.18 6.6M
2023-05-30 122.08 123.46 121.86 122.08 1.2M
2023-05-29 122.82 122.94 121.78 121.88 0.6M
2023-05-26 121.24 122.84 120.58 122.64 1.3M
2023-05-25 120.92 121.16 119.86 120.80 1.2M
2023-05-24 120.90 121.38 119.72 120.22 1.4M
2023-05-23 123.68 123.84 121.70 121.82 1.6M
2023-05-22 124.08 124.74 123.36 123.70 1.2M
2023-05-19 124.74 125.10 123.80 124.48 2.4M
2023-05-18 122.10 124.12 122.10 124.04 1.3M
2023-05-17 122.00 123.66 121.20 122.34 1.8M
2023-05-16 120.30 121.44 120.08 121.32 1.3M
2023-05-15 120.88 121.32 118.96 120.34 1.5M
2023-05-12 121.00 121.74 120.76 121.28 1.3M
2023-05-11 123.00 124.06 121.74 122.30 1.6M
2023-05-10 122.40 123.16 122.02 122.68 1.3M
2023-05-09 122.98 123.10 122.06 122.60 1.1M
2023-05-08 122.32 123.76 122.24 123.00 1.1M
2023-05-05 122.72 123.04 121.40 122.18 1.6M
2023-05-04 123.28 123.46 120.96 121.92 1.9M
2023-05-03 122.88 123.92 122.48 123.36 1.4M
2023-05-02 122.68 123.78 121.74 121.96 1.5M
2023-04-28 123.80 124.60 122.46 122.86 1.9M
2023-04-27 121.32 123.72 120.96 123.62 1.7M
2023-04-26 121.98 123.16 121.52 121.70 1.9M
2023-04-25 121.74 123.12 121.36 122.58 2.2M
2023-04-24 120.52 121.28 119.32 119.88 1.8M
2023-04-21 114.22 122.68 113.10 121.66 4.7M
2023-04-20 115.72 116.22 114.86 115.60 2.1M
2023-04-19 115.78 116.98 115.58 116.02 1.4M
2023-04-18 115.98 117.34 115.26 116.72 1.3M
2023-04-17 116.08 116.90 115.76 116.36 1.0M
2023-04-14 116.48 117.26 115.60 115.96 1.4M
2023-04-13 115.92 116.24 114.48 115.96 1.5M
2023-04-12 115.80 117.56 115.56 116.62 1.3M
2023-04-11 117.00 117.26 115.48 116.08 1.5M
2023-04-06 115.96 117.82 115.80 117.00 1.6M
2023-04-05 116.60 117.68 116.24 116.26 1.3M
2023-04-04 115.64 116.88 115.24 116.34 1.5M
2023-04-03 116.24 116.50 115.34 115.60 1.2M
2023-03-31 115.26 116.44 115.26 116.06 2.1M
2023-03-30 114.94 115.54 114.62 115.36 1.3M
2023-03-29 114.36 114.60 113.48 114.60 1.6M
2023-03-28 114.36 114.76 113.48 113.74 0.9M
2023-03-27 114.60 115.26 114.06 114.36 1.3M
2023-03-24 114.76 115.40 113.30 113.98 2.0M
2023-03-23 113.80 115.06 113.12 114.68 1.6M
2023-03-22 114.00 114.28 113.48 113.78 1.2M
2023-03-21 113.10 114.14 112.62 113.84 1.5M
2023-03-20 111.54 113.78 110.38 112.94 2.0M
2023-03-17 113.50 114.38 111.00 111.58 5.4M
2023-03-16 109.56 112.92 108.50 112.64 2.8M
2023-03-15 109.26 109.60 107.04 108.38 2.9M
2023-03-14 107.94 110.54 107.92 110.06 1.8M
2023-03-13 110.76 111.22 106.28 107.22 2.8M
2023-03-10 109.50 111.28 109.42 110.48 1.5M
2023-03-09 110.44 111.94 109.52 111.44 1.0M
2023-03-08 110.24 111.28 110.10 110.84 1.4M
2023-03-07 112.00 112.48 110.76 110.78 1.2M
2023-03-06 109.96 113.44 109.76 111.96 2.2M
2023-03-03 107.86 109.84 107.84 109.38 1.8M
2023-03-02 106.14 107.50 105.42 107.22 1.4M
2023-03-01 107.78 108.38 106.26 106.62 1.2M
2023-02-28 108.16 108.18 107.32 107.48 1.7M
2023-02-27 107.80 109.12 107.62 108.38 1.3M
2023-02-24 108.96 109.72 106.92 106.92 5.3M
2023-02-23 109.22 110.16 108.72 108.80 1.0M
2023-02-22 108.32 108.94 107.34 108.72 1.1M
2023-02-21 108.90 109.18 107.36 107.76 1.5M
2023-02-20 109.56 109.68 108.62 109.28 0.6M
2023-02-17 109.00 109.88 108.20 109.48 1.7M
2023-02-16 111.50 111.82 109.86 111.00 1.3M
2023-02-15 109.90 110.98 109.76 110.80 1.1M
2023-02-14 109.96 111.32 109.80 109.90 1.3M
2023-02-13 109.50 110.34 109.20 110.12 1.0M
2023-02-10 110.66 110.82 109.12 109.62 1.6M
2023-02-09 110.98 112.16 110.94 111.36 1.3M
2023-02-08 111.44 111.48 110.32 110.66 1.5M
2023-02-07 111.50 111.56 110.28 110.88 1.6M
2023-02-06 111.40 112.28 111.00 111.84 1.5M
2023-02-03 111.50 112.28 110.64 112.28 1.9M
2023-02-02 110.00 112.74 109.90 112.58 2.8M
2023-02-01 107.66 109.92 107.56 109.24 2.2M
2023-01-31 106.98 108.38 106.14 108.38 2.0M
2023-01-30 104.04 107.48 103.74 107.10 2.3M
2023-01-27 102.78 104.96 102.40 104.80 2.1M
2023-01-26 105.20 105.58 101.46 105.00 3.4M
2023-01-25 106.90 107.10 105.14 105.94 1.3M
2023-01-24 106.90 107.32 106.24 106.62 1.3M
2023-01-23 107.62 107.96 106.48 107.26 1.1M
2023-01-20 107.00 107.24 105.84 106.98 1.8M
2023-01-19 108.48 108.60 106.02 106.50 2.2M
2023-01-18 108.00 109.42 107.40 109.00 1.7M
2023-01-17 107.06 108.28 106.18 107.30 1.5M
2023-01-16 107.94 107.94 107.02 107.42 1.0M
2023-01-13 107.28 108.00 106.98 107.64 1.8M
2023-01-12 106.16 107.44 105.62 106.74 1.9M
2023-01-11 105.00 106.64 103.80 106.64 1.7M
2023-01-10 103.48 105.00 103.26 104.68 1.4M
2023-01-09 103.26 104.84 102.18 104.56 2.2M
2023-01-06 100.68 102.34 100.22 102.34 1.3M
2023-01-05 100.14 101.94 100.14 100.84 1.2M
2023-01-04 98.80 101.10 98.60 100.70 1.7M
2023-01-03 97.34 99.20 97.10 98.51 1.5M
2023-01-02 97.17 97.54 96.44 97.42 0.9M