SAP

SAPG
🏛️ uk →
223.15
Last Update: 2025-09-26
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 97.32 97.32 96.30 96.48 0.4M
2022-12-29 96.47 97.70 96.30 96.60 0.5M
2022-12-28 97.42 97.42 96.53 96.89 0.8M
2022-12-23 97.98 98.06 97.54 97.77 0.7M
2022-12-22 99.28 99.60 97.43 99.11 0.7M
2022-12-21 98.84 99.38 97.79 99.19 1.5M
2022-12-20 97.83 98.77 97.27 97.78 7.1M
2022-12-19 99.14 99.90 98.84 99.73 2.1M
2022-12-16 99.40 99.71 97.46 98.85 1.5M
2022-12-15 102.42 103.38 99.29 99.29 1.1M
2022-12-14 103.28 103.94 102.74 103.32 1.8M
2022-12-13 102.62 105.94 102.30 104.96 1.3M
2022-12-12 101.52 102.54 101.52 102.08 2.8M
2022-12-09 102.72 103.08 101.90 102.39 0.5M
2022-12-08 102.90 103.04 101.42 101.75 0.5M
2022-12-07 102.68 103.28 101.70 102.94 1.7M
2022-12-06 104.52 105.18 102.90 104.87 1.6M
2022-12-05 105.78 105.98 104.60 105.31 0.7M
2022-12-02 105.86 107.28 105.16 105.99 0.9M
2022-12-01 106.28 106.62 105.20 106.16 0.4M
2022-11-30 103.58 104.58 103.58 104.08 1.1M
2022-11-29 105.12 105.34 102.96 103.89 1.8M
2022-11-28 105.52 106.00 104.58 105.57 2.4M
2022-11-25 105.50 106.20 105.50 105.99 1.7M
2022-11-24 105.86 106.52 105.10 105.73 0.5M
2022-11-23 106.00 106.08 105.48 105.79 0.5M
2022-11-22 105.50 106.02 105.26 105.69 0.7M
2022-11-21 105.70 107.22 104.92 105.72 0.6M
2022-11-18 105.14 106.46 104.58 106.17 1.2M
2022-11-17 106.84 108.10 106.68 108.04 0.9M
2022-11-16 106.44 106.94 105.52 106.01 0.8M
2022-11-15 105.70 106.72 104.40 105.73 2.0M
2022-11-14 106.58 106.58 105.26 106.11 1.5M
2022-11-11 104.98 106.52 104.24 105.69 2.9M
2022-11-10 97.66 105.24 97.63 104.78 3.0M
2022-11-09 96.94 98.16 96.94 97.80 0.7M
2022-11-08 97.08 98.54 96.70 97.31 0.7M
2022-11-07 95.66 97.84 95.66 97.64 0.9M
2022-11-04 95.11 97.00 94.92 96.09 1.3M
2022-11-03 95.59 96.31 95.44 95.66 1.8M
2022-11-02 97.00 97.93 96.67 97.50 1.3M
2022-11-01 97.77 98.46 96.52 97.81 1.1M
2022-10-31 97.66 97.98 96.68 97.20 0.5M
2022-10-28 96.76 97.94 96.32 97.20 1.0M
2022-10-27 97.29 98.53 97.05 97.28 0.7M
2022-10-26 96.17 98.45 95.87 96.97 1.2M
2022-10-25 93.73 97.78 93.73 96.83 1.5M
2022-10-24 91.63 92.44 90.54 91.78 1.2M
2022-10-21 89.71 91.08 89.63 90.22 1.4M
2022-10-20 88.29 89.93 88.28 88.89 2.7M
2022-10-19 89.97 90.30 89.16 89.92 0.6M
2022-10-18 89.92 91.56 89.59 90.05 0.8M
2022-10-17 87.42 89.03 87.01 87.41 0.9M
2022-10-14 87.20 89.77 86.05 89.69 0.9M
2022-10-13 85.36 86.07 83.31 85.74 0.5M
2022-10-12 85.80 86.62 85.42 86.30 0.6M
2022-10-11 85.77 86.80 85.32 86.33 0.6M
2022-10-10 85.92 88.25 85.57 86.53 0.8M
2022-10-07 87.78 88.58 86.89 88.25 1.0M
2022-10-06 88.09 88.63 87.45 87.62 1.9M
2022-10-05 87.61 88.40 86.80 87.97 0.9M
2022-10-04 86.71 88.50 86.17 87.66 0.6M
2022-10-03 82.36 85.10 82.31 84.82 1.2M
2022-09-30 82.11 84.26 81.97 83.02 1.3M
2022-09-29 82.83 82.97 81.38 82.64 0.9M
2022-09-28 81.80 83.42 81.80 82.36 0.8M
2022-09-27 83.82 84.34 82.63 83.42 1.0M
2022-09-26 81.13 83.77 81.13 82.47 1.0M
2022-09-23 82.41 82.41 79.60 81.39 0.7M
2022-09-22 82.59 84.38 82.46 83.41 0.4M
2022-09-21 82.85 84.61 82.46 83.66 0.4M
2022-09-20 84.02 84.21 82.57 82.83 4.8M
2022-09-16 84.29 84.29 83.22 83.64 1.3M
2022-09-15 86.02 86.59 84.58 86.25 1.0M
2022-09-14 86.13 86.71 85.31 86.06 1.8M
2022-09-13 88.53 89.00 86.28 86.81 1.2M
2022-09-12 86.80 88.28 86.59 87.35 2.2M
2022-09-09 85.42 111.90 85.42 86.42 1.4M
2022-09-08 85.86 86.43 83.90 85.39 0.6M
2022-09-07 84.97 85.99 84.91 85.38 0.6M
2022-09-06 84.39 86.05 84.35 85.66 18.4M
2022-09-05 83.42 84.82 83.25 84.17 0.4M
2022-09-02 84.89 85.34 83.24 85.22 0.7M
2022-09-01 84.27 85.13 83.04 84.14 1.5M
2022-08-31 85.63 86.16 84.81 85.55 1.6M
2022-08-30 84.69 86.23 84.32 85.91 2.3M
2022-08-26 88.60 88.60 85.03 85.61 0.8M
2022-08-25 87.43 88.35 87.10 87.31 1.7M
2022-08-24 87.17 88.24 87.13 87.55 0.3M
2022-08-23 88.63 88.95 88.07 88.64 0.8M
2022-08-22 90.95 91.22 88.84 89.98 0.5M
2022-08-19 90.80 92.00 90.53 91.39 1.2M
2022-08-18 91.15 91.54 90.93 91.27 0.4M
2022-08-17 92.32 92.81 91.00 92.08 0.3M
2022-08-16 93.88 93.88 91.90 92.92 0.8M
2022-08-15 93.16 93.34 92.54 92.66 1.8M
2022-08-12 92.30 93.21 92.15 92.32 0.8M
2022-08-11 93.78 94.46 92.27 93.41 3.1M
2022-08-10 91.45 93.58 91.35 92.05 1.0M
2022-08-09 92.36 92.44 91.35 91.42 1.0M
2022-08-08 92.88 93.63 92.55 93.20 0.6M
2022-08-05 93.16 93.51 91.87 93.41 0.3M
2022-08-04 91.98 93.96 91.94 93.69 0.6M
2022-08-03 90.20 92.10 89.97 91.89 1.3M
2022-08-02 91.00 91.69 89.17 89.30 2.8M
2022-08-01 90.86 92.10 90.54 91.85 1.7M
2022-07-29 90.32 91.70 90.06 91.09 0.4M
2022-07-28 89.97 89.97 88.31 88.98 0.9M
2022-07-27 89.45 89.58 88.18 88.49 0.7M
2022-07-26 89.41 90.57 89.14 89.77 1.6M
2022-07-25 91.12 92.07 89.28 89.63 1.4M
2022-07-22 88.15 93.64 88.09 93.64 4.3M
2022-07-21 87.28 88.66 85.44 87.02 2.8M
2022-07-20 90.29 90.63 89.36 89.92 0.8M
2022-07-19 86.99 90.12 86.48 89.55 0.6M
2022-07-18 87.62 88.66 87.16 87.94 0.7M
2022-07-15 85.10 87.28 84.86 87.27 0.5M
2022-07-14 85.32 85.78 83.87 84.98 1.0M
2022-07-13 86.25 86.25 84.07 85.24 0.6M
2022-07-12 87.53 87.85 86.53 87.46 1.3M
2022-07-11 88.49 88.81 87.83 88.39 1.2M
2022-07-08 89.22 89.50 88.03 89.17 1.2M
2022-07-07 88.64 89.53 85.60 88.58 1.0M
2022-07-06 86.67 88.74 86.45 88.62 1.6M
2022-07-05 86.69 86.78 84.50 85.69 2.0M
2022-07-04 86.70 86.92 85.42 86.61 0.8M
2022-07-01 85.69 87.15 85.48 86.36 2.0M
2022-06-30 87.38 87.38 84.35 86.64 1.8M
2022-06-29 89.76 90.64 89.35 89.58 1.4M
2022-06-28 92.15 93.03 91.09 91.89 0.5M
2022-06-27 93.10 93.61 91.60 92.57 0.6M
2022-06-24 89.81 92.36 89.81 91.09 10.3M
2022-06-23 88.68 89.92 88.18 89.80 2.0M
2022-06-22 88.20 89.95 87.27 89.72 11.0M
2022-06-21 89.45 90.18 89.21 89.51 1.9M
2022-06-20 89.00 89.50 88.28 88.98 3.2M
2022-06-17 88.30 89.67 87.96 89.39 5.1M
2022-06-16 88.59 88.97 87.75 88.08 0.8M
2022-06-15 87.46 89.28 86.96 87.90 1.0M
2022-06-14 88.63 88.77 86.77 86.96 0.8M
2022-06-13 87.61 88.67 86.44 87.05 2.7M
2022-06-10 91.43 91.80 89.12 89.42 2.1M
2022-06-09 93.14 93.44 91.97 93.13 1.5M
2022-06-08 94.80 94.80 93.31 94.58 1.1M
2022-06-07 93.56 95.04 93.56 94.14 0.9M
2022-06-06 94.33 95.60 94.25 94.94 0.4M
2022-06-01 94.14 94.67 92.12 93.27 0.7M
2022-05-31 94.77 94.77 92.20 92.20 2.7M
2022-05-30 94.99 95.63 94.66 94.84 1.3M
2022-05-27 92.34 93.85 92.34 92.54 1.3M
2022-05-26 90.99 91.78 90.42 90.67 1.5M
2022-05-25 92.12 92.12 90.05 90.52 7.3M
2022-05-24 92.68 93.69 92.05 92.69 9.5M
2022-05-23 93.35 93.46 92.27 92.89 1.0M
2022-05-20 90.65 92.63 90.23 92.33 1.1M
2022-05-19 87.71 90.43 86.86 89.04 1.0M
2022-05-18 93.42 93.91 91.51 93.10 0.5M
2022-05-17 93.92 94.95 92.88 94.50 0.4M
2022-05-16 94.66 94.75 92.86 94.46 0.4M
2022-05-13 94.70 94.89 93.54 94.00 10.0M
2022-05-12 90.71 93.93 90.71 93.44 2.7M
2022-05-11 91.92 92.98 90.59 91.78 1.3M
2022-05-10 92.41 93.15 91.20 91.42 3.1M
2022-05-09 90.58 91.75 90.00 90.12 1.3M
2022-05-06 94.39 94.49 41.50 90.58 1.2M
2022-05-05 96.40 97.27 94.83 96.34 1.5M
2022-05-04 94.68 94.77 93.46 94.16 2.9M
2022-05-03 97.22 97.22 94.43 95.97 1.3M
2022-04-29 97.63 98.74 97.22 97.47 5.7M
2022-04-28 94.74 96.85 94.74 96.23 1.5M
2022-04-27 94.87 95.72 93.89 95.25 1.1M
2022-04-26 96.95 97.28 94.35 94.83 0.7M
2022-04-25 94.99 96.67 94.88 95.27 5.5M
2022-04-22 96.58 97.90 94.08 97.61 2.5M
2022-04-21 98.64 100.06 98.25 100.02 1.5M
2022-04-20 96.99 98.63 96.99 98.11 0.8M
2022-04-19 96.02 97.19 95.33 96.14 2.3M
2022-04-14 97.37 98.10 96.80 97.80 1.4M
2022-04-13 97.51 97.73 96.04 96.70 1.4M
2022-04-12 98.10 98.80 97.00 97.68 1.8M
2022-04-11 99.07 99.96 98.61 99.41 1.8M
2022-04-08 100.44 100.84 99.45 100.19 1.6M
2022-04-07 100.52 100.58 99.48 100.03 0.9M
2022-04-06 101.74 102.68 100.08 101.91 2.7M
2022-04-05 102.26 103.04 100.76 101.94 0.8M
2022-04-04 100.02 102.14 98.50 101.81 0.9M
2022-04-01 100.96 101.14 99.85 101.08 1.9M
2022-03-31 102.24 103.74 101.10 102.02 0.9M
2022-03-30 103.34 103.34 101.52 102.59 3.3M
2022-03-29 102.00 104.18 102.00 103.09 2.0M
2022-03-28 100.74 102.02 100.72 101.26 0.6M
2022-03-25 100.34 102.08 100.04 101.90 1.9M
2022-03-24 100.56 101.32 99.70 100.42 1.1M
2022-03-23 102.40 103.00 100.30 101.40 0.7M
2022-03-22 101.66 102.48 100.72 101.11 0.7M
2022-03-21 101.50 102.94 100.92 101.54 1.7M
2022-03-18 103.86 103.86 101.30 101.94 2.6M
2022-03-17 104.32 104.38 102.80 103.43 3.4M
2022-03-16 102.46 103.58 101.92 103.08 3.1M
2022-03-15 100.26 101.18 99.06 100.50 0.8M
2022-03-14 99.98 102.12 99.40 100.70 0.4M
2022-03-11 98.19 101.66 97.58 100.78 0.9M
2022-03-10 100.28 100.28 97.78 98.56 1.5M
2022-03-09 98.10 100.84 97.84 99.00 0.8M
2022-03-08 96.62 99.04 95.78 95.86 2.0M
2022-03-07 95.00 99.28 95.00 97.28 0.8M
2022-03-04 97.40 99.02 96.83 97.53 1.5M
2022-03-03 99.82 101.32 99.27 99.97 2.7M
2022-03-02 98.62 101.72 98.62 101.19 1.3M
2022-03-01 100.80 100.80 97.99 98.69 0.9M
2022-02-28 99.00 101.46 99.00 100.28 2.6M
2022-02-25 99.93 101.56 98.65 100.14 0.8M
2022-02-24 95.00 98.91 94.51 98.04 1.3M
2022-02-23 100.76 101.54 99.58 100.34 0.8M
2022-02-22 97.54 103.59 97.54 100.17 1.0M
2022-02-21 103.00 103.54 99.87 100.12 1.1M
2022-02-18 104.06 105.26 102.40 102.42 0.8M
2022-02-17 105.44 105.96 104.80 105.33 0.4M
2022-02-16 106.44 106.94 104.78 106.18 0.7M
2022-02-15 104.56 106.76 104.56 106.59 1.9M
2022-02-14 105.22 105.46 103.14 105.46 0.7M
2022-02-11 108.34 108.92 107.50 107.87 2.5M
2022-02-10 110.08 110.36 108.22 109.89 1.5M
2022-02-09 110.14 111.24 109.26 109.79 0.9M
2022-02-08 111.08 111.16 109.26 109.58 1.2M
2022-02-07 109.90 112.10 109.90 111.51 3.1M
2022-02-04 108.96 110.12 108.40 108.72 1.2M
2022-02-03 111.48 111.48 108.92 110.29 1.5M
2022-02-02 113.26 113.78 112.02 112.49 0.9M
2022-02-01 111.78 113.66 111.14 111.56 1.1M
2022-01-31 109.74 110.80 107.96 108.35 3.8M
2022-01-28 110.28 110.30 106.72 107.75 2.2M
2022-01-27 114.00 114.40 107.68 110.50 1.4M
2022-01-26 116.96 118.68 116.96 117.72 0.7M
2022-01-25 116.96 116.98 115.24 115.95 0.8M
2022-01-24 119.60 120.26 116.44 118.45 2.1M
2022-01-21 121.02 122.08 120.38 120.75 0.9M
2022-01-20 121.64 123.16 121.02 122.75 0.6M
2022-01-19 119.10 121.94 119.06 120.56 0.6M
2022-01-18 121.62 121.62 119.40 120.04 0.4M
2022-01-17 121.46 122.68 120.36 121.92 1.2M
2022-01-14 120.78 123.44 118.30 119.06 0.8M
2022-01-13 121.52 121.52 119.70 120.87 0.5M
2022-01-12 123.26 123.42 121.84 122.46 1.9M
2022-01-11 122.32 123.56 120.74 122.36 0.7M
2022-01-10 121.80 122.46 120.60 122.40 0.8M
2022-01-07 121.54 121.72 120.40 121.15 1.8M
2022-01-06 122.44 123.28 120.54 120.99 0.7M
2022-01-05 123.88 125.30 122.98 124.90 0.4M
2022-01-04 124.88 125.40 123.96 124.94 0.4M