SAP ADR

SAP
🏛️ usa →
267.21
Last Update: 2025-09-30
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
2021-12-31 140.28 140.92 140.00 140.11 0.3M
2021-12-30 140.91 141.45 140.37 140.40 0.2M
2021-12-29 140.40 140.75 139.71 140.04 0.5M
2021-12-28 140.67 141.62 140.26 141.51 0.5M
2021-12-27 139.85 141.35 139.85 141.29 0.4M
2021-12-23 139.17 140.35 139.17 140.08 0.3M
2021-12-22 137.23 139.42 137.14 139.40 0.4M
2021-12-21 136.76 137.63 135.87 137.42 0.5M
2021-12-20 136.20 136.84 135.60 136.38 0.8M
2021-12-17 138.14 139.98 137.68 138.63 1.2M
2021-12-16 139.78 139.86 136.95 137.65 0.6M
2021-12-15 136.07 138.47 136.00 138.41 0.6M
2021-12-14 136.58 136.95 134.64 135.60 0.7M
2021-12-13 138.53 138.62 137.17 137.95 0.9M
2021-12-10 134.78 135.71 134.49 135.39 0.6M
2021-12-09 133.98 134.12 132.80 132.86 0.3M
2021-12-08 134.42 134.72 133.80 134.52 0.5M
2021-12-07 132.70 134.94 132.70 134.50 0.8M
2021-12-06 130.52 132.71 130.05 132.59 1.0M
2021-12-03 130.53 130.71 128.06 128.98 0.6M
2021-12-02 129.64 130.68 128.88 130.17 0.8M
2021-12-01 131.48 132.83 129.75 129.81 1.1M
2021-11-30 130.83 131.38 127.72 128.44 1.5M
2021-11-29 132.29 133.10 131.29 132.93 0.7M
2021-11-26 132.60 133.12 130.29 130.68 0.5M
2021-11-24 131.54 133.70 131.31 133.66 0.7M
2021-11-23 134.97 135.72 134.19 135.47 0.5M
2021-11-22 137.99 138.18 135.93 135.96 0.7M
2021-11-19 142.38 142.88 140.77 140.95 0.6M
2021-11-18 140.76 142.48 140.68 142.48 0.4M
2021-11-17 142.22 142.26 141.58 141.97 0.3M
2021-11-16 141.53 142.97 141.42 142.26 0.5M
2021-11-15 142.35 142.74 141.32 141.38 0.4M
2021-11-12 143.97 144.00 142.40 142.41 0.6M
2021-11-11 145.72 145.96 144.91 144.91 0.3M
2021-11-10 147.12 147.66 145.65 145.65 0.4M
2021-11-09 149.30 149.45 148.13 148.33 0.3M
2021-11-08 148.91 149.92 148.63 148.69 0.4M
2021-11-05 149.28 149.66 148.40 149.53 0.6M
2021-11-04 148.46 149.40 148.30 148.92 0.5M
2021-11-03 147.81 149.69 147.44 149.43 0.4M
2021-11-02 147.16 147.48 146.23 146.97 0.4M
2021-11-01 145.65 146.50 145.10 146.24 0.6M
2021-10-29 144.50 145.58 144.31 144.78 0.6M
2021-10-27 144.64 145.45 144.56 144.88 0.5M
2021-10-26 145.90 146.60 145.54 145.73 0.8M
2021-10-25 143.80 144.77 142.86 144.72 0.7M
2021-10-22 141.61 142.35 140.75 141.78 0.8M
2021-10-21 139.23 141.01 137.79 139.46 1.4M
2021-10-20 145.27 145.28 143.54 143.65 0.6M
2021-10-19 145.56 146.09 144.37 144.42 0.6M
2021-10-18 145.34 145.55 144.86 145.37 0.5M
2021-10-15 145.80 146.37 145.26 146.03 0.5M
2021-10-14 143.84 145.48 143.54 145.04 0.7M
2021-10-13 141.04 141.87 140.08 141.65 1.0M
2021-10-12 135.43 135.64 134.47 134.63 0.5M
2021-10-11 135.26 135.81 134.93 135.12 0.7M
2021-10-08 136.74 136.75 135.36 135.44 0.5M
2021-10-07 135.54 136.99 135.39 135.66 0.6M
2021-10-06 133.16 135.79 132.98 135.75 0.7M
2021-10-05 133.35 134.07 133.23 133.42 0.7M
2021-10-04 135.17 135.21 133.09 133.77 0.5M
2021-10-01 136.10 136.19 133.96 135.95 0.5M
2021-09-30 135.84 136.28 134.95 135.04 0.5M
2021-09-29 137.53 137.72 136.07 136.34 0.4M
2021-09-28 139.05 139.13 137.46 137.57 0.7M
2021-09-27 142.14 142.59 141.27 142.50 0.4M
2021-09-24 142.24 142.78 141.55 142.59 0.5M
2021-09-23 143.88 145.00 143.67 144.88 0.3M
2021-09-22 141.78 142.54 141.23 141.79 0.3M
2021-09-21 142.02 142.82 141.20 141.83 0.7M
2021-09-20 139.41 140.36 138.12 139.17 0.8M
2021-09-17 145.06 145.14 142.39 143.32 0.5M
2021-09-16 144.73 144.99 143.76 144.86 0.4M
2021-09-15 145.55 145.68 143.30 144.25 0.7M
2021-09-14 145.09 145.54 144.47 145.15 1.3M
2021-09-13 145.93 146.10 144.68 145.27 0.5M
2021-09-10 146.67 146.96 144.96 145.07 0.4M
2021-09-09 146.52 147.00 145.47 145.68 0.3M
2021-09-08 147.26 147.79 146.63 146.73 0.5M
2021-09-07 150.72 150.91 149.61 149.62 0.4M
2021-09-03 148.16 150.00 147.72 149.83 0.5M
2021-09-02 149.57 149.67 148.86 148.98 0.2M
2021-09-01 150.78 151.48 150.08 150.11 0.4M
2021-08-31 150.36 150.75 149.31 150.14 0.5M
2021-08-30 148.79 149.94 148.55 149.88 0.3M
2021-08-27 147.55 149.06 147.43 148.72 0.3M
2021-08-26 147.26 147.75 146.86 147.13 0.3M
2021-08-25 147.43 147.69 146.84 146.98 0.4M
2021-08-24 147.85 148.69 147.60 148.23 0.3M
2021-08-23 147.73 149.08 147.18 148.95 0.3M
2021-08-20 147.43 147.97 147.15 147.84 0.3M
2021-08-19 145.56 147.62 145.55 147.02 0.5M
2021-08-18 148.71 149.06 147.52 147.58 0.3M
2021-08-17 147.80 148.99 147.66 148.92 0.5M
2021-08-16 147.45 148.47 147.07 147.93 0.6M
2021-08-13 147.77 148.34 147.44 148.30 0.2M
2021-08-12 146.42 147.89 145.83 147.75 0.4M
2021-08-11 146.45 146.63 144.98 145.24 0.4M
2021-08-10 147.26 147.49 145.14 145.75 0.4M
2021-08-09 146.40 146.69 146.00 146.56 0.5M
2021-08-06 146.96 147.54 146.36 146.37 0.5M
2021-08-05 148.53 149.30 148.45 148.94 0.6M
2021-08-04 145.88 147.05 145.63 146.39 1.0M
2021-08-03 144.51 145.56 143.96 145.54 0.7M
2021-08-02 143.05 144.61 142.75 143.32 0.4M
2021-07-30 143.32 144.17 143.08 143.72 0.7M
2021-07-29 143.65 144.65 143.63 144.34 0.5M
2021-07-28 141.66 143.33 141.22 142.97 0.6M
2021-07-27 141.65 141.77 140.05 141.42 0.8M
2021-07-26 139.09 139.34 138.26 138.66 0.7M
2021-07-23 140.01 140.06 138.04 138.77 0.8M
2021-07-22 138.39 140.27 138.39 139.33 0.8M
2021-07-21 136.33 140.19 136.09 138.86 2.5M
2021-07-20 142.65 144.54 142.52 144.10 1.1M
2021-07-19 144.83 145.38 144.20 144.81 0.6M
2021-07-16 148.61 148.80 147.35 147.65 0.4M
2021-07-15 148.32 148.79 147.33 147.69 0.4M
2021-07-14 150.18 150.63 149.12 150.20 0.5M
2021-07-13 148.77 150.60 148.74 149.60 0.6M
2021-07-12 148.38 149.59 147.87 148.96 0.6M
2021-07-09 146.53 148.28 146.26 148.11 0.5M
2021-07-08 144.44 146.68 144.34 146.11 1.0M
2021-07-07 147.69 147.81 145.72 147.69 0.9M
2021-07-06 142.55 143.00 141.06 141.71 0.4M
2021-07-02 140.84 141.77 140.63 141.72 0.3M
2021-07-01 140.08 140.96 139.77 140.51 0.4M
2021-06-30 141.52 141.95 140.12 140.46 0.4M
2021-06-29 142.88 143.09 142.26 142.83 0.3M
2021-06-28 141.42 141.81 140.85 141.47 0.4M
2021-06-25 140.94 141.12 140.03 140.36 0.3M
2021-06-24 141.66 142.35 140.99 141.23 0.7M
2021-06-23 140.86 141.16 138.61 138.71 0.5M
2021-06-22 140.05 141.36 139.74 141.24 0.6M
2021-06-21 140.82 141.05 139.70 140.78 0.7M
2021-06-18 140.71 140.97 139.63 140.18 0.8M
2021-06-17 140.64 142.35 140.60 141.81 0.4M
2021-06-16 144.73 145.15 141.97 142.52 0.6M
2021-06-15 146.20 146.29 143.76 144.22 0.9M
2021-06-14 145.00 145.96 144.55 145.84 0.6M
2021-06-11 142.29 143.56 142.24 143.51 0.4M
2021-06-10 140.21 142.00 139.95 141.95 0.5M
2021-06-09 140.64 141.31 139.84 139.97 0.5M
2021-06-08 142.73 142.85 141.26 141.67 0.5M
2021-06-07 140.79 141.27 140.58 140.91 0.3M
2021-06-04 139.06 139.88 138.78 139.88 0.2M
2021-06-03 137.89 138.40 137.48 137.84 0.7M
2021-06-02 138.96 140.06 138.91 139.14 0.6M
2021-06-01 141.20 141.28 139.52 140.03 0.4M
2021-05-28 140.00 140.92 139.82 139.93 0.5M
2021-05-27 139.71 139.75 138.30 138.35 0.7M
2021-05-26 141.91 142.22 141.04 141.55 0.3M
2021-05-25 141.24 141.54 140.53 140.98 0.4M
2021-05-24 141.18 142.12 141.08 141.44 0.4M
2021-05-21 140.32 140.60 139.59 139.85 0.3M
2021-05-20 137.94 140.81 137.81 140.17 0.5M
2021-05-19 136.22 137.31 135.66 137.10 0.8M
2021-05-18 137.96 138.89 137.70 138.00 0.5M
2021-05-17 137.54 137.94 136.97 137.36 0.5M
2021-05-14 137.11 138.90 136.73 138.82 0.7M
2021-05-13 135.56 136.11 134.57 135.23 0.6M
2021-05-12 136.19 137.14 135.12 135.50 0.7M
2021-05-11 136.59 138.19 136.36 137.83 1.1M
2021-05-10 140.89 141.06 139.34 139.52 0.8M
2021-05-07 141.92 142.73 141.44 141.74 0.7M
2021-05-06 140.28 141.68 139.55 141.67 0.9M
2021-05-05 139.15 139.44 137.91 138.15 0.5M
2021-05-04 138.09 138.52 135.45 136.72 1.2M
2021-05-03 141.30 141.84 140.61 141.02 0.6M
2021-04-30 142.20 142.48 139.47 139.94 0.8M
2021-04-29 144.07 144.19 142.47 143.78 0.9M
2021-04-28 142.95 144.49 142.65 144.08 1.0M
2021-04-27 143.46 143.59 142.36 142.65 0.5M
2021-04-26 143.31 143.54 142.56 143.22 0.6M
2021-04-23 142.46 144.04 142.34 143.94 0.8M
2021-04-22 142.36 145.42 142.21 143.75 1.1M
2021-04-21 138.63 142.01 138.51 141.90 0.9M
2021-04-20 139.50 139.84 138.47 139.11 0.6M
2021-04-19 139.16 139.80 138.83 139.53 0.7M
2021-04-16 138.69 139.69 138.53 139.30 0.6M
2021-04-15 138.38 139.37 138.07 139.20 1.1M
2021-04-14 139.00 139.00 135.51 135.97 1.4M
2021-04-13 133.13 134.56 133.03 134.43 1.1M
2021-04-12 132.25 132.83 132.10 132.40 0.7M
2021-04-09 132.61 133.93 132.52 133.79 1.0M
2021-04-08 132.57 133.67 131.57 133.18 1.6M
2021-04-07 129.80 130.38 129.42 129.79 1.0M
2021-04-06 128.90 129.53 128.39 128.45 1.7M
2021-04-05 126.49 132.13 126.32 131.80 2.4M
2021-04-01 125.14 125.85 124.95 125.75 0.8M
2021-03-31 121.45 122.87 121.44 122.79 0.9M
2021-03-30 121.63 121.85 121.06 121.54 0.7M
2021-03-29 121.64 123.05 121.59 122.45 1.2M
2021-03-26 121.44 122.75 120.88 122.71 1.0M
2021-03-25 120.63 121.60 120.08 121.48 1.0M
2021-03-24 121.57 122.12 120.89 121.09 0.9M
2021-03-23 122.04 123.14 121.83 122.32 1.0M
2021-03-22 122.45 124.13 122.42 122.95 0.8M
2021-03-19 122.23 123.73 122.22 123.17 0.8M
2021-03-18 122.21 123.01 121.65 121.79 1.1M
2021-03-17 122.37 124.16 121.79 123.62 0.7M
2021-03-16 122.57 123.05 122.16 122.17 0.6M
2021-03-15 122.89 123.35 122.06 122.77 0.8M
2021-03-12 124.35 124.46 123.15 123.82 0.8M
2021-03-11 127.11 127.28 126.41 126.85 0.9M
2021-03-10 126.67 126.85 125.57 125.93 0.9M
2021-03-09 126.64 127.70 125.79 126.23 0.9M
2021-03-08 122.52 124.78 122.26 123.07 0.8M
2021-03-05 122.21 123.57 121.04 123.08 1.1M
2021-03-04 123.70 124.78 120.89 122.04 1.0M
2021-03-03 123.89 124.71 122.73 123.12 0.8M
2021-03-02 125.79 125.82 124.78 125.34 0.6M
2021-03-01 124.00 124.78 123.92 124.42 0.6M
2021-02-26 124.20 124.38 122.84 123.35 0.7M
2021-02-25 125.55 126.12 123.28 123.69 0.7M
2021-02-24 124.79 126.62 124.04 126.56 0.6M
2021-02-23 124.36 125.76 123.14 124.86 1.4M
2021-02-22 126.09 126.90 125.56 125.73 0.7M
2021-02-19 128.15 128.20 126.54 126.82 0.8M
2021-02-18 127.10 129.13 126.30 128.68 1.2M
2021-02-17 126.84 127.14 125.28 126.31 1.7M
2021-02-16 131.20 131.46 130.39 130.76 0.6M
2021-02-12 130.91 132.01 130.79 131.93 0.8M
2021-02-11 131.89 132.78 131.54 132.52 0.8M
2021-02-10 131.36 131.36 129.10 129.67 0.7M
2021-02-09 130.88 132.15 130.76 131.54 0.6M
2021-02-08 131.72 132.04 130.73 131.50 0.6M
2021-02-05 131.13 131.48 130.20 130.29 0.6M
2021-02-04 131.24 132.51 130.76 132.31 0.7M
2021-02-03 129.97 131.40 129.69 130.61 0.8M
2021-02-02 130.01 130.48 128.84 129.56 1.3M
2021-02-01 130.13 130.14 128.52 129.56 1.3M
2021-01-29 129.81 130.27 126.09 126.20 2.4M
2021-01-28 130.81 132.52 130.34 130.44 1.4M
2021-01-27 131.85 133.66 130.65 132.19 1.8M
2021-01-26 132.18 134.98 132.11 134.88 1.9M
2021-01-25 127.68 133.60 126.64 129.63 1.7M
2021-01-22 126.49 128.36 126.27 127.48 0.9M
2021-01-21 127.60 128.13 126.82 127.90 0.8M
2021-01-20 126.74 128.03 126.63 127.63 0.9M
2021-01-19 126.46 127.25 125.24 127.08 0.9M
2021-01-15 125.53 126.35 124.36 125.00 1.6M
2021-01-14 126.01 127.29 125.87 126.10 1.1M
2021-01-13 128.70 129.11 128.04 128.06 0.9M
2021-01-12 129.33 129.59 127.91 129.40 0.6M
2021-01-11 128.04 129.76 127.99 129.30 1.3M
2021-01-08 130.16 131.34 128.96 131.16 0.9M
2021-01-07 128.06 129.48 127.81 128.80 1.0M
2021-01-06 129.00 130.85 128.44 129.74 1.0M
2021-01-05 129.06 130.32 128.89 129.98 0.9M
2021-01-04 131.66 131.80 127.63 129.24 1.0M