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
2023-12-29 140.46 140.46 139.46 139.51 0.0M
2023-12-28 140.16 140.52 139.44 140.04 0.5M
2023-12-27 138.76 140.28 138.60 139.77 0.7M
2023-12-22 139.14 139.14 136.76 137.40 0.5M
2023-12-21 138.38 140.14 136.56 137.33 1.0M
2023-12-20 142.10 142.10 139.06 140.59 2.1M
2023-12-19 143.70 143.70 141.14 141.50 0.6M
2023-12-18 141.46 141.88 140.46 141.44 1.4M
2023-12-15 142.48 142.86 31.81 141.01 2.1M
2023-12-14 147.00 147.38 141.24 143.81 2.2M
2023-12-13 147.14 148.14 146.08 146.86 1.1M
2023-12-12 146.10 147.38 144.80 146.76 0.7M
2023-12-11 147.90 148.44 145.54 146.97 1.4M
2023-12-08 145.74 148.08 145.74 146.75 0.5M
2023-12-07 146.54 147.30 146.16 147.04 2.6M
2023-12-06 146.24 149.06 146.18 148.18 0.6M
2023-12-05 146.20 147.28 146.18 146.46 1.5M
2023-12-04 145.28 147.36 144.80 147.06 0.5M
2023-12-01 146.32 146.72 145.44 146.45 0.5M
2023-11-30 144.78 146.62 144.78 146.19 1.2M
2023-11-29 143.76 144.96 141.56 144.57 0.6M
2023-11-28 142.58 142.58 141.08 141.83 1.0M
2023-11-27 140.70 141.84 140.46 141.41 0.5M
2023-11-24 141.58 143.26 140.78 141.48 0.5M
2023-11-23 140.78 142.54 140.76 142.07 0.7M
2023-11-22 139.80 142.00 139.77 139.77 2.8M
2023-11-21 139.60 140.48 139.20 140.33 0.3M
2023-11-20 137.28 140.04 137.22 139.44 0.6M
2023-11-17 135.72 137.80 135.72 137.54 0.3M
2023-11-16 136.68 137.50 136.44 136.77 0.6M
2023-11-15 135.42 137.06 135.28 136.38 0.2M
2023-11-14 135.06 137.28 134.72 135.80 1.0M
2023-11-13 134.90 135.32 134.40 134.73 0.6M
2023-11-10 133.94 135.06 133.60 133.95 0.2M
2023-11-09 132.52 134.62 132.26 132.98 0.8M
2023-11-08 132.50 133.16 130.86 131.46 0.5M
2023-11-07 128.96 132.34 128.88 130.50 2.4M
2023-11-06 128.74 129.54 128.44 128.56 0.6M
2023-11-03 128.48 130.05 128.18 128.64 0.5M
2023-11-02 129.24 131.08 127.02 130.26 0.5M
2023-11-01 126.96 128.32 126.12 126.65 0.3M
2023-10-31 125.78 126.88 125.24 125.36 0.7M
2023-10-30 125.28 125.86 124.88 125.35 0.4M
2023-10-27 125.26 132.22 124.44 125.14 0.3M
2023-10-26 122.88 125.80 122.88 123.41 1.0M
2023-10-25 125.70 125.96 124.60 125.28 1.6M
2023-10-24 124.20 125.92 123.74 124.87 1.3M
2023-10-23 124.62 124.62 122.46 123.13 0.4M
2023-10-20 127.84 127.86 124.00 124.37 0.6M
2023-10-19 124.62 129.62 121.62 121.62 1.2M
2023-10-18 122.68 123.32 121.10 121.62 0.7M
2023-10-17 122.96 124.22 121.76 122.63 0.4M
2023-10-16 123.00 123.50 122.00 122.76 0.2M
2023-10-13 125.24 125.94 121.86 121.93 1.0M
2023-10-12 125.76 126.12 124.08 125.63 0.5M
2023-10-11 123.98 124.78 123.78 124.12 0.5M
2023-10-10 123.20 124.28 122.30 123.48 0.6M
2023-10-09 123.06 128.54 121.78 122.16 0.4M
2023-10-06 122.40 123.62 121.50 123.08 0.3M
2023-10-05 122.24 122.82 121.76 122.58 0.5M
2023-10-04 121.80 123.06 121.30 121.92 0.7M
2023-10-03 122.56 123.72 121.88 122.55 0.8M
2023-10-02 123.16 123.84 122.06 123.09 1.0M
2023-09-29 121.76 124.12 121.76 123.45 1.6M
2023-09-28 121.16 122.10 120.34 120.92 1.0M
2023-09-27 121.24 122.20 120.94 121.73 0.8M
2023-09-26 123.20 123.36 120.50 122.02 1.0M
2023-09-25 124.98 125.34 123.36 123.94 1.5M
2023-09-22 122.42 124.98 122.42 123.98 0.7M
2023-09-21 124.64 125.48 123.98 124.86 3.5M
2023-09-20 126.42 127.04 124.86 125.80 1.9M
2023-09-19 126.28 126.32 125.28 125.73 4.5M
2023-09-18 126.92 127.20 125.92 126.67 2.9M
2023-09-15 128.24 129.10 126.52 128.36 0.8M
2023-09-14 126.84 127.64 126.04 126.79 0.4M
2023-09-13 125.80 126.62 125.72 126.06 1.1M
2023-09-12 127.64 127.64 124.86 125.99 1.0M
2023-09-11 131.02 131.12 128.50 130.72 1.1M
2023-09-08 130.84 131.70 130.18 131.27 1.6M
2023-09-07 128.76 130.42 128.56 128.77 1.4M
2023-09-06 128.54 129.12 127.96 128.01 0.6M
2023-09-05 127.18 128.86 127.12 127.83 0.7M
2023-09-04 128.16 128.56 127.38 128.05 0.9M
2023-09-01 129.10 129.60 128.04 128.90 0.3M
2023-08-31 129.20 130.22 128.44 129.07 0.7M
2023-08-30 128.52 128.98 127.48 128.46 1.3M
2023-08-29 127.84 129.10 127.26 127.96 0.5M
2023-08-25 126.24 127.22 125.70 126.75 1.2M
2023-08-24 128.92 129.96 125.84 126.79 0.6M
2023-08-23 127.98 128.92 127.36 128.86 0.1M
2023-08-22 125.42 128.40 125.42 128.31 1.3M
2023-08-21 124.12 126.22 123.92 125.58 0.9M
2023-08-18 124.00 124.32 122.78 123.88 0.7M
2023-08-17 125.90 126.54 123.90 126.09 1.2M
2023-08-16 126.36 127.26 126.18 126.96 0.4M
2023-08-15 126.80 127.20 125.66 125.94 0.3M
2023-08-14 125.62 127.22 125.50 127.04 0.4M
2023-08-11 125.50 125.52 124.58 125.04 0.5M
2023-08-10 124.10 126.48 123.84 124.92 0.4M
2023-08-09 122.84 124.16 122.46 123.24 0.4M
2023-08-08 122.92 123.30 121.40 122.30 0.2M
2023-08-07 121.46 123.42 121.42 122.05 0.3M
2023-08-04 121.26 121.88 120.14 120.67 0.2M
2023-08-03 122.32 122.32 120.68 121.56 0.6M
2023-08-02 123.02 123.92 122.32 123.73 1.2M
2023-08-01 124.14 124.68 123.24 124.17 0.4M
2023-07-31 123.34 124.94 123.34 124.34 0.4M
2023-07-28 122.62 123.96 122.52 123.14 0.2M
2023-07-27 119.50 123.66 119.48 121.54 0.6M
2023-07-26 120.30 120.54 118.56 119.44 0.4M
2023-07-25 119.86 120.54 119.10 119.62 0.9M
2023-07-24 120.50 121.62 119.58 120.94 0.4M
2023-07-21 121.14 122.50 119.40 121.19 1.0M
2023-07-20 126.96 127.06 125.32 126.54 0.9M
2023-07-19 129.00 129.56 127.64 128.76 0.7M
2023-07-18 128.20 128.82 127.66 128.44 0.4M
2023-07-17 127.90 128.50 126.84 127.27 0.2M
2023-07-14 127.74 128.90 127.38 127.79 0.2M
2023-07-13 126.42 128.34 126.06 127.22 0.6M
2023-07-12 123.64 125.72 123.18 124.00 1.7M
2023-07-11 122.94 123.56 122.28 122.60 0.4M
2023-07-10 120.78 122.56 120.58 121.98 4.1M
2023-07-07 121.20 122.20 120.64 121.42 0.3M
2023-07-06 123.48 124.10 121.00 123.22 0.5M
2023-07-05 122.26 123.46 122.20 123.25 0.3M
2023-07-04 122.98 123.90 122.80 123.24 0.3M
2023-07-03 124.62 125.54 122.74 124.49 1.0M
2023-06-30 123.12 125.08 122.94 124.37 0.4M
2023-06-29 123.04 124.30 122.86 124.12 0.3M
2023-06-28 121.42 123.74 121.32 122.34 0.8M
2023-06-27 121.30 121.72 120.56 121.20 1.2M
2023-06-26 122.94 122.98 121.38 121.73 1.3M
2023-06-23 123.32 123.94 122.52 123.76 0.7M
2023-06-22 122.66 123.24 121.44 122.12 0.4M
2023-06-21 123.96 124.40 122.80 124.09 0.4M
2023-06-20 125.22 125.64 124.34 125.14 1.2M
2023-06-19 125.30 125.74 124.52 125.38 0.5M
2023-06-16 125.20 127.20 125.20 125.87 6.0M
2023-06-15 125.32 125.44 122.90 122.94 0.7M
2023-06-14 124.52 125.48 123.68 124.68 2.2M
2023-06-13 125.00 125.70 115.00 124.50 1.4M
2023-06-12 123.42 123.78 122.20 122.73 0.3M
2023-06-09 123.64 123.94 122.52 123.15 0.7M
2023-06-08 121.90 123.56 121.24 122.57 0.6M
2023-06-07 123.56 124.30 122.88 123.62 0.4M
2023-06-06 122.82 124.24 122.82 123.99 0.6M
2023-06-05 123.56 124.26 122.77 123.58 0.8M
2023-06-02 123.18 124.42 123.04 123.65 1.0M
2023-06-01 122.90 123.46 121.88 122.66 0.0M
2023-05-31 121.80 123.22 121.14 122.79 1.2M
2023-05-30 122.00 123.44 121.90 123.32 0.2M
2023-05-26 121.12 122.82 120.58 121.21 0.4M
2023-05-25 121.02 121.20 119.92 120.55 1.0M
2023-05-24 120.84 121.36 119.72 120.44 1.6M
2023-05-23 123.68 123.80 121.74 123.33 1.8M
2023-05-22 124.04 124.74 123.36 123.73 0.4M
2023-05-19 124.96 125.10 123.86 124.50 0.5M
2023-05-18 122.18 124.10 122.04 123.82 0.6M
2023-05-17 121.76 123.66 121.12 123.22 2.4M
2023-05-16 120.30 121.38 120.08 120.49 5.9M
2023-05-15 120.84 121.28 118.96 120.70 0.5M
2023-05-12 121.06 121.70 120.74 121.33 0.5M
2023-05-11 122.88 124.02 121.74 123.42 0.5M
2023-05-10 122.36 123.12 122.08 122.42 0.3M
2023-05-09 122.98 123.10 122.06 122.71 4.2M
2023-05-05 122.64 123.04 121.48 121.48 0.1M
2023-05-04 123.30 123.30 121.02 121.32 1.6M
2023-05-03 122.44 123.94 122.44 123.77 2.2M
2023-05-02 122.54 123.80 121.76 122.72 1.0M
2023-04-28 123.80 124.62 122.46 122.78 7.0M
2023-04-27 121.24 123.70 121.24 123.03 1.3M
2023-04-26 122.08 123.12 121.54 122.24 0.9M
2023-04-25 121.74 123.10 121.36 122.01 0.5M
2023-04-24 120.44 121.30 119.36 120.66 0.8M
2023-04-21 115.42 122.68 113.20 120.32 1.4M
2023-04-20 115.58 116.20 114.94 115.20 1.3M
2023-04-19 115.72 116.96 115.60 116.58 0.9M
2023-04-18 116.02 117.36 115.30 116.84 0.9M
2023-04-17 115.88 116.88 115.88 116.40 0.1M
2023-04-14 116.44 117.24 115.60 116.25 0.7M
2023-04-13 115.86 116.16 114.50 114.95 0.4M
2023-04-12 115.74 117.46 115.74 116.04 0.7M
2023-04-11 116.90 117.28 115.50 116.36 0.8M
2023-04-06 115.90 117.80 115.90 117.22 0.6M
2023-04-05 116.64 117.66 116.24 117.31 0.6M
2023-04-04 115.36 116.88 115.36 116.69 0.6M
2023-04-03 116.32 116.54 115.38 116.46 1.0M
2023-03-31 115.48 116.42 114.60 115.76 0.6M
2023-03-30 114.62 115.52 114.62 115.28 0.9M
2023-03-29 114.50 114.50 113.48 113.89 0.6M
2023-03-28 114.56 114.76 113.50 113.88 0.3M
2023-03-27 114.60 115.24 114.10 114.99 0.4M
2023-03-24 114.76 115.38 113.56 113.86 0.4M
2023-03-23 113.74 115.06 113.12 113.54 0.3M
2023-03-22 113.96 114.28 113.50 113.67 0.4M
2023-03-21 112.88 114.12 112.64 113.44 1.1M
2023-03-20 111.38 113.76 110.36 113.52 4.9M
2023-03-17 113.58 114.30 111.00 111.46 1.2M
2023-03-16 109.54 112.90 108.58 112.12 0.6M
2023-03-15 109.20 109.56 107.46 108.62 1.9M
2023-03-14 107.84 110.40 107.84 109.60 2.4M
2023-03-13 110.66 114.91 106.32 107.76 0.7M
2023-03-10 109.46 111.16 109.42 110.50 0.6M
2023-03-09 110.06 111.92 109.66 110.38 0.2M
2023-03-08 110.18 111.16 110.08 110.33 0.1M
2023-03-07 112.10 112.48 110.76 111.92 0.6M
2023-03-06 109.90 113.36 109.82 113.36 0.6M
2023-03-03 107.86 109.84 107.86 109.28 0.4M
2023-03-02 106.02 107.44 105.48 105.87 0.5M
2023-03-01 107.80 108.36 106.52 108.18 1.2M
2023-02-28 108.02 108.16 107.36 107.51 0.5M
2023-02-27 107.64 109.08 107.64 108.60 0.9M
2023-02-24 108.84 109.70 107.52 108.50 1.6M
2023-02-23 109.38 110.10 108.72 109.47 0.7M
2023-02-22 108.28 108.92 107.40 108.37 0.3M
2023-02-21 108.92 109.20 107.42 108.43 0.4M
2023-02-20 109.46 109.66 108.64 108.84 0.2M
2023-02-17 108.98 109.86 108.24 108.65 0.7M
2023-02-16 111.48 111.82 109.88 111.47 0.9M
2023-02-15 109.84 110.96 109.80 110.52 0.2M
2023-02-14 109.98 111.26 109.88 110.35 0.2M
2023-02-13 109.52 110.30 109.28 109.74 1.3M
2023-02-10 110.58 110.80 109.14 110.63 0.5M
2023-02-09 111.00 112.10 111.00 111.88 0.2M
2023-02-08 111.46 111.46 110.32 110.79 1.3M
2023-02-07 111.22 111.84 110.30 110.76 0.8M
2023-02-06 111.32 112.26 111.22 111.37 0.5M
2023-02-03 111.60 112.58 110.66 111.45 1.2M
2023-02-02 109.94 112.66 109.92 111.08 0.8M
2023-02-01 107.62 109.86 107.58 109.30 2.1M
2023-01-31 106.80 108.22 106.16 107.08 1.8M
2023-01-30 103.90 107.40 103.90 105.87 1.3M
2023-01-27 102.70 104.96 102.42 104.82 0.7M
2023-01-26 105.30 105.44 101.46 104.94 2.5M
2023-01-25 107.08 107.08 105.28 106.28 0.5M
2023-01-24 106.82 107.24 106.28 106.55 1.1M
2023-01-23 107.64 107.96 106.52 107.11 0.9M
2023-01-20 106.90 107.22 106.24 106.38 1.5M
2023-01-19 108.48 108.50 106.06 106.38 3.0M
2023-01-18 107.62 109.38 107.56 108.05 2.0M
2023-01-17 107.04 108.24 106.18 106.61 1.5M
2023-01-16 107.80 107.94 107.04 107.84 0.7M
2023-01-13 107.28 107.98 107.00 107.42 0.4M
2023-01-12 105.86 107.42 105.80 107.11 0.9M
2023-01-11 104.94 106.60 103.78 105.97 0.6M
2023-01-10 103.26 104.96 103.26 104.35 0.9M
2023-01-09 103.18 104.84 102.26 103.08 0.5M
2023-01-06 100.66 102.40 100.24 100.76 0.7M
2023-01-05 100.30 101.86 100.30 101.81 4.3M
2023-01-04 98.64 101.08 98.64 100.73 1.2M
2023-01-03 97.32 99.18 97.12 97.29 0.8M