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
2023-12-29 154.00 155.06 154.00 154.59 0.4M
2023-12-28 155.14 155.56 154.33 154.33 1.3M
2023-12-27 154.86 156.00 154.83 155.90 0.9M
2023-12-26 152.52 153.44 152.52 153.18 0.3M
2023-12-22 152.03 152.89 151.87 152.70 0.4M
2023-12-21 151.32 152.21 150.84 152.18 0.8M
2023-12-20 153.45 153.66 150.88 151.14 0.9M
2023-12-19 155.08 155.52 151.00 155.08 1.0M
2023-12-18 154.48 155.13 153.65 154.90 0.9M
2023-12-15 154.40 154.77 153.20 153.50 1.3M
2023-12-14 156.68 157.15 155.13 156.01 1.1M
2023-12-13 158.48 159.84 157.44 159.77 0.9M
2023-12-12 157.79 159.18 157.79 158.26 0.7M
2023-12-11 156.51 159.18 156.51 159.13 1.1M
2023-12-08 158.35 160.23 158.24 160.16 0.7M
2023-12-07 158.58 159.47 158.29 159.34 0.6M
2023-12-06 159.83 159.94 158.06 158.10 0.6M
2023-12-05 158.46 159.44 158.26 159.36 0.6M
2023-12-04 158.77 159.50 157.90 159.27 0.7M
2023-12-01 158.39 160.36 158.15 160.09 0.8M
2023-11-30 159.15 159.37 157.97 159.12 0.9M
2023-11-29 158.28 159.08 158.05 158.63 0.6M
2023-11-28 155.50 156.72 155.37 156.30 0.6M
2023-11-27 154.56 155.31 154.44 154.94 0.7M
2023-11-24 154.27 154.53 153.90 154.19 0.3M
2023-11-22 154.31 154.48 153.02 153.16 1.2M
2023-11-21 153.10 153.56 152.23 152.50 0.7M
2023-11-20 152.54 153.48 152.48 153.30 0.8M
2023-11-17 149.30 150.09 148.94 149.95 0.4M
2023-11-16 148.68 149.66 148.10 148.59 0.8M
2023-11-15 148.16 149.14 147.60 148.52 0.9M
2023-11-14 148.09 148.25 146.99 147.66 0.7M
2023-11-13 143.90 145.10 143.72 145.03 0.4M
2023-11-10 143.31 145.15 143.01 145.10 0.6M
2023-11-09 143.05 144.32 142.39 142.45 0.7M
2023-11-08 141.71 142.64 141.71 142.17 0.7M
2023-11-07 140.09 141.47 139.76 140.66 0.5M
2023-11-06 138.44 138.79 137.77 138.55 0.5M
2023-11-03 138.74 139.44 138.14 138.98 0.8M
2023-11-02 138.87 139.18 137.98 138.58 0.7M
2023-11-01 134.24 136.09 134.18 136.08 0.6M
2023-10-31 133.84 134.42 133.46 134.00 0.8M
2023-10-30 132.77 134.09 132.33 133.65 0.9M
2023-10-27 132.57 132.96 131.03 131.39 0.7M
2023-10-26 131.95 132.43 130.63 131.22 1.1M
2023-10-25 132.49 132.89 130.68 130.71 0.8M
2023-10-24 132.97 133.83 132.59 133.67 0.7M
2023-10-23 131.15 132.83 130.08 132.20 0.7M
2023-10-20 132.67 132.99 130.65 130.70 1.4M
2023-10-19 134.42 135.80 133.14 133.38 2.1M
2023-10-18 128.23 129.12 127.30 127.61 1.8M
2023-10-17 128.80 131.03 128.43 130.49 1.1M
2023-10-16 129.30 130.87 128.98 130.70 2.0M
2023-10-13 130.70 130.80 127.80 128.79 1.4M
2023-10-12 132.54 133.18 131.27 131.66 1.0M
2023-10-11 131.70 132.57 131.47 132.39 1.0M
2023-10-10 131.03 131.77 130.57 131.20 1.1M
2023-10-09 129.00 129.94 128.41 129.91 1.5M
2023-10-06 128.73 131.47 128.15 130.92 1.1M
2023-10-05 128.83 129.59 128.11 129.56 0.8M
2023-10-04 128.75 129.44 127.49 128.93 0.5M
2023-10-03 128.38 128.83 127.34 127.94 0.7M
2023-10-02 129.24 129.59 127.84 128.56 0.7M
2023-09-29 131.12 131.23 128.89 129.32 0.9M
2023-09-28 127.20 128.84 126.75 127.95 1.5M
2023-09-27 128.27 128.51 126.87 127.68 0.7M
2023-09-26 128.86 129.84 126.93 127.18 1.2M
2023-09-25 131.70 132.14 131.22 131.95 0.6M
2023-09-22 132.26 133.49 131.99 132.65 0.7M
2023-09-21 132.94 133.46 131.06 131.16 1.5M
2023-09-20 134.39 135.05 133.53 133.53 0.6M
2023-09-19 134.52 135.12 133.94 134.70 0.7M
2023-09-18 134.42 135.69 134.42 135.24 0.5M
2023-09-15 135.75 136.25 135.02 135.24 0.8M
2023-09-14 135.63 136.27 135.02 135.99 0.8M
2023-09-13 135.60 136.26 134.93 135.75 0.6M
2023-09-12 135.15 136.30 135.02 135.25 1.0M
2023-09-11 139.12 139.23 138.03 139.17 0.7M
2023-09-08 140.29 141.38 140.29 140.46 0.6M
2023-09-07 139.34 140.10 138.81 139.95 0.6M
2023-09-06 138.29 138.80 137.65 138.74 0.6M
2023-09-05 137.81 138.13 137.13 137.67 0.4M
2023-09-01 140.52 140.62 137.86 138.19 0.5M
2023-08-31 140.69 141.34 139.48 139.69 0.6M
2023-08-30 140.18 141.18 140.18 140.64 0.4M
2023-08-29 137.55 140.14 137.55 140.05 0.4M
2023-08-28 137.94 138.72 137.56 138.34 0.6M
2023-08-25 136.91 137.98 135.39 137.46 0.8M
2023-08-24 138.82 138.86 135.46 135.58 0.8M
2023-08-23 138.48 140.55 138.48 140.14 0.7M
2023-08-22 138.84 138.98 138.03 138.47 0.6M
2023-08-21 136.09 136.96 135.52 136.71 0.6M
2023-08-18 133.98 135.66 133.64 135.36 1.1M
2023-08-17 136.48 136.69 134.14 134.34 1.1M
2023-08-16 138.32 139.09 137.34 137.42 0.7M
2023-08-15 138.08 138.60 137.41 137.69 0.8M
2023-08-14 137.77 139.00 137.57 138.95 0.7M
2023-08-11 136.97 137.73 136.57 137.65 1.3M
2023-08-10 137.97 139.51 137.55 137.89 1.2M
2023-08-09 134.74 136.22 134.55 135.52 1.4M
2023-08-08 133.55 134.80 133.18 134.63 1.2M
2023-08-07 135.52 135.87 134.47 135.80 0.6M
2023-08-04 133.05 134.51 132.51 132.96 0.6M
2023-08-03 132.21 132.78 131.91 132.20 0.5M
2023-08-02 135.17 135.18 132.79 133.21 0.8M
2023-08-01 136.32 136.69 135.72 136.39 0.8M
2023-07-31 137.27 137.70 136.30 136.35 0.8M
2023-07-28 135.83 136.84 135.40 136.81 1.0M
2023-07-27 135.44 136.26 133.98 134.07 0.9M
2023-07-26 131.45 132.59 131.11 132.34 0.8M
2023-07-25 132.11 133.02 131.83 132.61 1.0M
2023-07-24 133.52 133.56 132.23 132.39 1.1M
2023-07-21 135.75 136.14 133.82 134.02 1.9M
2023-07-20 140.86 141.51 133.04 133.93 2.8M
2023-07-19 143.63 144.34 142.38 143.00 1.1M
2023-07-18 144.38 145.00 143.25 144.91 0.9M
2023-07-17 142.86 145.10 142.77 144.99 1.1M
2023-07-14 144.04 144.90 144.04 144.35 0.8M
2023-07-13 142.40 144.16 142.34 143.96 1.6M
2023-07-12 138.69 140.79 138.08 140.58 1.5M
2023-07-11 135.29 136.44 134.91 136.32 1.1M
2023-07-10 133.39 135.04 133.37 134.88 1.1M
2023-07-07 132.77 134.00 132.60 133.26 1.0M
2023-07-06 132.83 132.92 131.49 132.43 0.8M
2023-07-05 133.70 134.48 133.47 134.40 1.3M
2023-07-03 135.67 135.89 133.86 134.55 0.6M
2023-06-30 135.46 137.15 135.32 136.81 1.1M
2023-06-29 134.30 134.43 133.54 134.43 0.5M
2023-06-28 133.75 134.97 133.70 134.27 0.7M
2023-06-27 132.49 133.20 132.01 133.01 0.7M
2023-06-26 133.10 133.21 132.25 132.43 0.5M
2023-06-23 133.70 134.12 133.28 133.47 0.5M
2023-06-22 134.38 135.42 134.30 135.11 0.7M
2023-06-21 135.57 135.68 134.38 134.79 0.8M
2023-06-20 136.06 136.83 135.48 136.01 0.7M
2023-06-16 139.05 139.25 137.19 137.28 1.0M
2023-06-15 134.92 137.06 134.62 137.04 0.7M
2023-06-14 134.64 136.36 134.47 135.56 0.5M
2023-06-13 134.66 135.84 134.03 135.29 0.8M
2023-06-12 131.96 133.94 131.74 133.77 1.1M
2023-06-09 132.95 133.60 132.05 132.72 0.5M
2023-06-08 132.01 133.29 131.96 133.21 0.4M
2023-06-07 132.75 133.26 131.48 131.70 0.8M
2023-06-06 132.16 132.24 131.52 131.84 0.6M
2023-06-05 132.30 132.33 131.26 131.50 0.6M
2023-06-02 133.26 133.53 132.51 132.97 0.5M
2023-06-01 131.15 132.37 130.62 132.17 0.8M
2023-05-31 130.48 130.87 129.15 130.44 1.3M
2023-05-30 131.91 132.07 130.12 130.24 0.7M
2023-05-26 130.13 131.63 130.04 131.41 0.8M
2023-05-25 129.80 129.83 128.84 129.44 1.4M
2023-05-24 129.63 129.63 128.77 129.21 0.7M
2023-05-23 132.53 132.81 129.71 129.83 1.2M
2023-05-22 133.47 133.93 133.27 133.29 0.7M
2023-05-19 134.58 135.12 134.28 134.28 0.7M
2023-05-18 133.40 134.15 133.11 133.90 1.0M
2023-05-17 133.40 133.58 131.64 132.62 1.0M
2023-05-16 131.32 133.89 131.21 133.16 2.3M
2023-05-15 130.36 134.05 130.10 131.30 1.9M
2023-05-12 131.79 132.02 131.29 131.58 0.7M
2023-05-11 134.07 134.13 132.81 133.69 0.8M
2023-05-10 134.84 135.41 133.85 134.83 0.7M
2023-05-09 133.96 135.10 133.84 134.68 0.7M
2023-05-08 136.06 136.20 135.22 135.78 0.7M
2023-05-05 134.13 135.00 134.00 134.76 0.6M
2023-05-04 133.86 134.64 133.44 134.09 0.7M
2023-05-03 136.08 137.32 135.28 135.78 1.4M
2023-05-02 133.61 134.50 133.49 134.36 0.9M
2023-05-01 135.57 135.57 134.44 134.48 0.5M
2023-04-28 135.34 135.71 134.83 135.27 0.7M
2023-04-27 135.79 136.85 135.01 136.65 1.0M
2023-04-26 135.61 135.61 133.12 133.35 1.3M
2023-04-25 134.46 135.67 133.41 133.43 1.4M
2023-04-24 132.89 133.74 131.92 132.54 1.4M
2023-04-21 132.13 134.64 131.80 133.95 2.7M
2023-04-20 126.93 127.72 126.40 126.86 1.5M
2023-04-19 127.67 127.77 127.06 127.30 1.5M
2023-04-18 128.13 128.30 127.35 127.64 1.4M
2023-04-17 127.75 127.95 126.67 127.20 1.4M
2023-04-14 127.72 128.17 126.70 127.42 1.0M
2023-04-13 127.06 128.49 127.06 128.05 1.1M
2023-04-12 127.59 128.12 126.79 127.11 1.3M
2023-04-11 126.69 127.05 126.35 126.54 1.1M
2023-04-10 127.60 127.60 125.80 127.45 0.6M
2023-04-06 128.00 128.88 127.20 128.71 1.0M
2023-04-05 128.01 128.23 126.28 126.74 0.7M
2023-04-04 126.95 127.86 126.91 127.81 0.8M
2023-04-03 126.18 126.43 125.57 126.32 0.9M
2023-03-31 125.84 126.77 125.73 126.55 0.7M
2023-03-30 125.51 126.07 125.11 126.07 0.7M
2023-03-29 123.58 124.56 123.54 124.32 0.9M
2023-03-28 123.55 123.65 122.74 123.47 0.6M
2023-03-27 123.85 124.39 122.99 123.25 0.6M
2023-03-24 123.11 123.54 122.03 123.29 0.9M
2023-03-23 124.04 125.28 123.05 123.74 0.6M
2023-03-22 122.82 124.47 122.22 122.24 0.5M
2023-03-21 122.43 123.61 122.12 123.48 0.6M
2023-03-20 121.34 121.48 120.52 121.38 0.8M
2023-03-17 119.07 120.22 118.09 119.22 1.0M
2023-03-16 116.38 120.40 116.21 120.30 1.1M
2023-03-15 114.34 115.70 113.70 115.60 1.1M
2023-03-14 118.07 118.49 117.15 118.12 0.9M
2023-03-13 114.31 115.81 113.64 115.03 1.1M
2023-03-10 117.97 118.02 115.23 115.46 1.0M
2023-03-09 117.40 118.50 115.95 115.99 0.7M
2023-03-08 116.72 117.55 116.20 117.41 0.7M
2023-03-07 118.86 118.94 116.60 116.89 0.5M
2023-03-06 119.50 120.21 119.04 119.73 1.0M
2023-03-03 115.86 116.97 115.78 116.90 0.7M
2023-03-02 113.05 114.64 113.00 114.53 0.7M
2023-03-01 115.12 115.12 113.40 114.23 0.8M
2023-02-28 114.07 114.84 113.76 113.82 0.7M
2023-02-27 115.18 115.54 114.74 115.13 0.6M
2023-02-24 113.96 114.36 112.57 113.18 1.0M
2023-02-23 116.31 116.77 114.86 116.01 0.8M
2023-02-22 115.53 115.89 114.79 115.26 0.5M
2023-02-21 115.16 115.76 114.72 114.78 0.9M
2023-02-17 116.51 117.44 116.17 117.35 0.4M
2023-02-16 117.58 118.62 117.12 117.96 0.5M
2023-02-15 117.80 119.31 117.73 119.27 0.7M
2023-02-14 117.99 119.64 117.64 118.76 0.6M
2023-02-13 117.53 118.51 117.45 118.48 0.4M
2023-02-10 117.55 117.85 116.80 117.35 0.7M
2023-02-09 120.53 120.64 118.18 118.70 0.6M
2023-02-08 118.64 119.51 118.22 118.61 0.9M
2023-02-07 118.11 120.19 117.82 119.84 0.5M
2023-02-06 119.95 120.29 119.35 119.72 0.5M
2023-02-03 120.18 121.91 120.09 120.63 1.1M
2023-02-02 122.71 123.28 122.19 122.97 0.9M
2023-02-01 119.37 121.42 118.30 121.03 0.9M
2023-01-31 116.63 118.57 116.57 118.53 1.3M
2023-01-30 116.51 117.06 115.71 116.09 1.6M
2023-01-27 112.55 114.02 112.25 113.21 1.0M
2023-01-26 112.75 114.69 112.30 114.10 1.9M
2023-01-25 115.42 116.52 114.51 116.16 1.3M
2023-01-24 116.04 116.57 115.79 116.19 1.0M
2023-01-23 115.64 117.02 115.60 116.71 1.1M
2023-01-20 115.56 117.15 115.21 117.12 0.7M
2023-01-19 114.85 116.13 114.65 115.67 0.9M
2023-01-18 118.06 118.80 116.92 117.08 1.4M
2023-01-17 116.22 117.44 115.74 116.21 0.8M
2023-01-13 115.72 117.15 115.71 117.01 0.8M
2023-01-12 115.31 116.69 114.13 116.68 1.1M
2023-01-11 114.21 114.92 113.99 114.87 0.8M
2023-01-10 112.31 113.43 112.02 113.42 1.1M
2023-01-09 110.70 112.88 110.70 111.44 1.5M
2023-01-06 106.58 109.38 105.50 109.11 0.8M
2023-01-05 107.31 107.34 106.00 106.16 0.9M
2023-01-04 107.12 107.17 105.72 106.89 0.8M
2023-01-03 104.04 105.07 103.28 103.98 0.9M