SAP

SAPG
🏛️ germany →
224.50
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
2021-12-30 122.25 123.92 122.13 123.62 0.0M
2021-12-29 123.72 124.32 122.29 122.35 0.1M
2021-12-28 123.46 124.56 122.91 124.26 0.1M
2021-12-27 122.21 123.92 121.85 123.72 0.1M
2021-12-23 122.19 122.83 121.43 122.33 0.1M
2021-12-22 120.76 122.17 120.34 122.17 0.0M
2021-12-21 121.23 122.11 119.48 120.76 0.1M
2021-12-20 118.77 120.54 118.43 120.30 0.1M
2021-12-17 120.54 123.42 120.36 122.35 0.1M
2021-12-16 122.31 123.30 120.08 120.68 0.1M
2021-12-15 119.36 122.23 118.85 122.23 0.0M
2021-12-14 121.73 122.51 118.77 119.44 0.1M
2021-12-13 119.88 122.73 119.54 121.65 0.1M
2021-12-10 117.06 119.17 116.42 118.89 0.0M
2021-12-09 117.61 118.69 116.86 116.86 0.0M
2021-12-08 118.83 119.40 117.53 118.13 0.1M
2021-12-07 116.86 119.34 116.38 118.95 0.1M
2021-12-06 114.67 117.06 113.22 116.48 0.1M
2021-12-03 115.15 115.35 112.62 113.38 0.1M
2021-12-02 115.37 115.84 113.38 114.77 0.1M
2021-12-01 113.48 116.68 112.68 114.17 0.1M
2021-11-30 115.07 115.76 112.54 112.94 0.2M
2021-11-29 115.37 117.57 114.07 117.49 0.2M
2021-11-26 117.36 118.41 112.88 113.20 0.3M
2021-11-25 118.39 119.38 118.27 118.85 0.1M
2021-11-24 118.89 119.64 116.44 118.35 0.1M
2021-11-23 120.32 120.32 118.53 120.06 0.1M
2021-11-22 124.54 125.01 120.46 120.54 0.2M
2021-11-19 124.44 125.71 123.72 124.32 0.1M
2021-11-18 124.50 124.83 123.38 123.92 0.1M
2021-11-17 124.42 125.79 124.34 124.93 0.0M
2021-11-16 124.12 125.29 123.70 124.52 0.1M
2021-11-15 123.42 124.46 122.93 123.70 0.1M
2021-11-12 125.83 126.76 122.93 123.98 0.1M
2021-11-11 126.70 126.80 125.47 126.07 0.0M
2021-11-10 126.92 127.80 125.71 126.11 0.1M
2021-11-09 127.52 128.32 126.98 127.00 0.1M
2021-11-08 127.52 128.79 127.52 128.20 0.0M
2021-11-05 127.44 128.99 127.20 128.04 0.1M
2021-11-04 128.08 128.79 126.60 127.56 0.1M
2021-11-03 125.97 128.00 125.77 127.58 0.1M
2021-11-02 125.01 126.80 124.93 126.25 0.1M
2021-11-01 124.52 125.93 124.34 125.51 0.1M
2021-10-29 125.11 125.31 122.31 124.32 0.1M
2021-10-28 123.98 125.97 123.84 125.39 0.1M
2021-10-27 124.81 125.23 123.30 124.20 0.1M
2021-10-26 123.44 125.69 123.12 124.32 0.1M
2021-10-25 121.33 124.14 120.86 123.52 0.1M
2021-10-22 119.92 122.37 119.36 120.78 0.1M
2021-10-21 123.02 125.67 117.81 119.94 0.2M
2021-10-20 123.34 124.48 122.73 122.91 0.0M
2021-10-19 124.42 124.74 122.63 123.78 0.1M
2021-10-18 124.91 124.99 123.12 124.34 0.1M
2021-10-15 124.30 125.51 123.86 124.72 0.1M
2021-10-14 121.93 124.32 121.43 124.32 0.1M
2021-10-13 118.65 122.09 118.53 121.73 0.2M
2021-10-12 115.57 117.16 115.07 115.84 0.0M
2021-10-11 116.86 116.86 115.11 116.22 0.0M
2021-10-08 117.34 117.85 116.18 116.64 0.0M
2021-10-07 116.84 117.93 116.36 116.86 0.1M
2021-10-06 114.17 116.70 112.18 116.70 0.1M
2021-10-05 114.37 115.37 113.24 114.95 0.1M
2021-10-04 115.74 116.14 113.82 114.07 0.1M
2021-10-01 115.35 117.06 113.58 116.62 0.1M
2021-09-30 117.67 118.41 115.84 115.90 0.1M
2021-09-29 117.59 118.41 116.90 117.02 0.1M
2021-09-28 120.64 121.21 116.94 117.26 0.1M
2021-09-27 120.96 122.27 120.22 120.74 0.0M
2021-09-24 122.11 122.37 120.24 120.60 0.1M
2021-09-23 120.46 122.61 120.46 122.19 0.1M
2021-09-22 120.80 121.43 119.80 120.66 0.0M
2021-09-21 117.95 120.96 117.77 120.58 0.1M
2021-09-20 120.84 120.84 116.78 117.85 0.3M
2021-09-17 122.29 123.38 120.72 121.35 0.1M
2021-09-16 121.15 122.69 121.15 122.25 0.0M
2021-09-15 121.69 123.38 120.36 121.49 0.1M
2021-09-14 122.17 122.45 120.90 121.71 0.1M
2021-09-13 122.39 123.46 121.83 122.35 0.1M
2021-09-10 122.63 123.84 122.19 122.43 0.0M
2021-09-09 122.83 123.72 121.75 122.67 0.1M
2021-09-08 125.53 125.61 122.83 123.32 0.1M
2021-09-07 126.35 127.20 125.53 125.61 0.0M
2021-09-06 124.83 127.32 124.81 126.66 0.1M
2021-09-03 125.01 125.41 123.58 124.79 0.0M
2021-09-02 126.03 126.37 124.44 124.72 0.1M
2021-09-01 126.57 128.47 126.07 126.53 0.1M
2021-08-31 126.19 127.74 125.81 126.01 0.1M
2021-08-30 125.15 126.21 124.85 125.77 0.1M
2021-08-27 124.24 125.63 123.96 124.79 0.0M
2021-08-26 124.30 124.95 122.98 124.08 0.1M
2021-08-25 124.42 126.03 124.24 124.24 0.0M
2021-08-24 125.91 126.55 124.64 125.35 0.1M
2021-08-23 125.77 126.29 124.77 125.67 0.1M
2021-08-20 124.50 126.05 124.14 125.51 0.0M
2021-08-19 124.83 125.85 123.40 125.31 0.1M
2021-08-18 126.11 126.70 125.33 125.35 0.1M
2021-08-17 124.04 126.51 123.94 126.17 0.1M
2021-08-16 124.04 125.19 123.50 124.38 0.1M
2021-08-13 124.77 125.53 124.26 124.83 0.1M
2021-08-12 123.10 125.21 122.21 124.70 0.1M
2021-08-11 123.52 124.36 122.67 123.20 0.1M
2021-08-10 124.00 125.17 123.38 123.54 0.1M
2021-08-09 123.52 124.18 122.85 124.18 0.1M
2021-08-06 124.74 125.13 123.66 123.66 0.1M
2021-08-05 122.77 125.27 122.03 124.72 0.1M
2021-08-04 121.15 123.30 121.13 122.55 0.1M
2021-08-03 120.34 122.25 119.74 121.79 0.1M
2021-08-02 120.72 122.17 118.91 119.94 0.1M
2021-07-30 119.76 120.80 118.75 120.30 0.1M
2021-07-29 120.04 120.94 119.84 120.88 0.1M
2021-07-28 118.79 120.52 118.37 120.34 0.1M
2021-07-27 116.92 119.40 116.58 118.53 0.1M
2021-07-26 117.14 117.91 116.52 117.16 0.1M
2021-07-23 118.25 118.85 116.88 117.34 0.1M
2021-07-22 117.73 118.55 116.00 118.15 0.2M
2021-07-21 124.10 124.32 114.89 117.44 0.5M
2021-07-20 121.75 122.81 120.02 122.03 0.1M
2021-07-19 123.32 124.40 121.21 122.03 0.1M
2021-07-16 124.74 125.71 122.83 124.32 0.1M
2021-07-15 125.83 126.13 124.16 124.56 0.1M
2021-07-14 126.11 126.78 125.33 126.43 0.1M
2021-07-13 125.03 126.74 124.32 126.55 0.1M
2021-07-12 123.32 125.27 123.02 125.01 0.1M
2021-07-09 122.73 124.06 121.71 123.38 0.1M
2021-07-08 123.12 123.82 120.50 122.15 0.1M
2021-07-07 120.34 125.31 120.34 124.32 0.4M
2021-07-06 117.75 120.24 117.51 119.25 0.1M
2021-07-05 118.39 118.53 117.32 117.55 0.0M
2021-07-02 117.87 118.61 117.38 118.21 0.0M
2021-07-01 118.73 119.11 116.82 117.95 0.1M
2021-06-30 118.65 120.42 117.87 117.97 0.1M
2021-06-29 118.13 119.82 117.46 118.97 0.1M
2021-06-28 116.92 118.35 116.56 117.81 0.1M
2021-06-25 118.25 118.33 116.70 117.38 0.1M
2021-06-24 116.12 118.51 116.08 117.46 0.1M
2021-06-23 117.40 118.13 115.84 116.26 0.1M
2021-06-22 117.83 117.83 116.30 117.61 0.1M
2021-06-21 115.67 118.79 114.61 117.75 0.1M
2021-06-18 117.55 119.40 116.98 117.34 0.1M
2021-06-17 117.85 118.83 116.20 118.35 0.1M
2021-06-16 118.17 119.15 117.44 118.33 0.1M
2021-06-15 119.52 120.34 117.38 118.11 0.2M
2021-06-14 117.38 119.52 117.00 119.36 0.2M
2021-06-11 115.39 117.73 115.25 117.46 0.2M
2021-06-10 114.57 115.82 113.80 115.47 0.1M
2021-06-09 115.47 115.96 113.66 114.57 0.1M
2021-06-08 114.81 117.08 114.39 115.68 0.1M
2021-06-07 114.15 115.33 113.58 114.49 0.1M
2021-06-04 113.02 114.27 113.02 113.85 0.1M
2021-06-03 113.80 113.80 111.93 112.98 0.1M
2021-06-02 113.60 114.15 112.90 113.72 0.1M
2021-06-01 113.40 115.49 113.36 113.89 0.1M
2021-05-31 113.91 114.25 112.90 113.22 0.1M
2021-05-28 113.66 115.19 113.12 114.33 0.1M
2021-05-27 115.37 115.57 112.92 113.26 0.1M
2021-05-26 114.83 115.70 114.39 114.91 0.1M
2021-05-25 115.53 115.57 113.99 114.01 0.1M
2021-05-24 113.60 115.61 113.54 115.53 0.0M
2021-05-21 114.13 114.75 113.70 113.97 0.1M
2021-05-20 111.89 114.31 111.61 113.62 0.1M
2021-05-19 112.48 112.48 110.37 111.49 0.1M
2021-05-18 113.18 113.38 111.97 112.62 0.1M
2021-05-17 113.38 113.87 112.26 112.66 0.1M
2021-05-14 111.99 113.87 111.63 113.58 0.1M
2021-05-13 109.90 111.99 108.54 110.63 0.1M
2021-05-12 112.08 112.86 111.39 111.41 0.1M
2021-05-11 113.84 114.27 111.09 113.22 0.2M
2021-05-10 116.54 117.00 114.03 114.57 0.1M
2021-05-07 116.38 117.04 115.72 115.96 0.1M
2021-05-06 114.67 116.36 114.01 116.06 0.1M
2021-05-05 113.16 115.53 112.90 114.13 0.1M
2021-05-04 116.04 116.46 111.85 113.36 0.3M
2021-05-03 116.86 117.16 115.41 116.26 0.1M
2021-04-30 116.92 117.81 115.39 115.59 0.2M
2021-04-29 118.33 119.11 116.88 117.51 0.1M
2021-04-28 117.81 118.73 116.86 118.29 0.1M
2021-04-27 118.11 118.75 117.38 117.38 0.1M
2021-04-26 119.05 119.32 117.44 117.55 0.1M
2021-04-23 119.46 120.04 116.72 118.03 0.2M
2021-04-22 117.34 120.26 115.59 118.95 0.4M
2021-04-21 114.51 117.22 113.40 117.06 0.2M
2021-04-20 114.91 115.55 114.19 114.43 0.2M
2021-04-19 116.16 116.16 114.45 115.25 0.1M
2021-04-16 115.82 115.82 114.33 115.67 0.2M
2021-04-15 113.87 116.00 113.12 115.92 0.2M
2021-04-14 114.53 117.32 112.70 113.85 0.6M
2021-04-13 111.05 112.12 110.16 112.12 0.1M
2021-04-12 111.99 112.12 110.29 110.99 0.2M
2021-04-09 111.15 111.79 109.92 111.33 0.2M
2021-04-08 108.96 111.39 108.56 111.09 0.3M
2021-04-07 108.58 108.88 107.29 108.84 0.2M
2021-04-06 108.62 109.34 107.61 108.17 0.4M
2021-04-01 103.99 106.56 103.85 105.92 0.2M
2021-03-31 103.03 104.01 102.76 104.01 0.1M
2021-03-30 103.65 103.91 102.72 103.23 0.1M
2021-03-29 102.72 103.87 102.46 103.61 0.1M
2021-03-26 102.50 103.03 101.78 102.58 0.1M
2021-03-25 101.78 102.54 101.32 102.04 0.1M
2021-03-24 102.08 103.49 101.60 101.72 0.1M
2021-03-23 102.46 103.11 100.99 102.18 0.2M
2021-03-22 102.48 103.25 101.44 102.84 0.1M
2021-03-19 101.84 103.31 101.80 102.44 0.1M
2021-03-18 102.92 103.79 101.88 101.94 0.2M
2021-03-17 102.26 102.92 101.72 102.42 0.1M
2021-03-16 102.64 103.11 102.00 102.24 0.1M
2021-03-15 103.41 103.57 101.86 102.74 0.2M
2021-03-12 105.52 105.52 102.46 103.33 0.1M
2021-03-11 105.34 105.92 103.23 104.96 0.1M
2021-03-10 105.04 105.92 104.49 105.32 0.1M
2021-03-09 104.27 106.77 103.51 105.68 0.2M
2021-03-08 102.52 104.49 101.22 103.39 0.2M
2021-03-05 101.74 103.01 100.59 102.44 0.1M
2021-03-04 101.72 103.09 100.51 100.89 0.2M
2021-03-03 103.43 103.99 101.46 101.54 0.1M
2021-03-02 102.70 104.17 102.24 102.80 0.1M
2021-03-01 102.52 103.63 101.72 102.93 0.1M
2021-02-26 100.65 102.78 99.97 101.72 0.2M
2021-02-25 103.99 104.41 100.65 100.91 0.3M
2021-02-24 102.18 103.69 101.72 103.53 0.2M
2021-02-23 103.05 103.61 99.91 102.68 0.3M
2021-02-22 104.41 104.51 102.38 103.43 0.3M
2021-02-19 105.78 106.10 104.13 104.13 0.2M
2021-02-18 104.51 106.26 103.69 105.82 0.2M
2021-02-17 107.23 107.71 103.67 104.88 0.5M
2021-02-16 108.46 108.64 107.25 107.25 0.1M
2021-02-15 108.70 108.88 107.83 108.78 0.1M
2021-02-12 108.40 108.70 107.25 108.17 0.1M
2021-02-11 107.09 108.90 106.54 108.52 0.1M
2021-02-10 108.64 108.70 105.92 106.44 0.1M
2021-02-09 108.37 108.86 107.23 107.59 0.1M
2021-02-08 109.28 109.34 108.17 108.40 0.2M
2021-02-05 109.98 110.27 107.65 108.11 0.2M
2021-02-04 108.25 110.06 107.63 109.76 0.2M
2021-02-03 107.97 108.82 107.35 108.56 0.2M
2021-02-02 107.37 107.93 106.57 107.21 0.2M
2021-02-01 105.90 107.51 105.02 107.11 0.2M
2021-01-29 107.91 108.74 103.73 104.23 0.5M
2021-01-28 108.03 108.42 105.52 107.45 0.3M
2021-01-27 109.90 111.33 107.57 108.29 0.3M
2021-01-26 104.45 110.27 104.45 110.20 0.5M
2021-01-25 104.80 106.42 103.25 106.02 0.3M
2021-01-22 104.17 104.61 102.62 104.43 0.2M
2021-01-21 104.92 105.42 104.01 104.82 0.1M
2021-01-20 103.81 105.00 103.45 104.59 0.2M
2021-01-19 103.23 104.13 102.74 103.53 0.2M
2021-01-18 103.31 103.45 102.18 103.37 0.2M
2021-01-15 104.94 106.04 102.30 103.33 0.4M
2021-01-14 105.24 105.40 102.95 103.53 0.3M
2021-01-13 105.42 105.68 103.93 105.24 0.2M
2021-01-12 106.00 106.36 104.94 105.62 0.1M
2021-01-11 105.90 106.18 104.53 105.72 0.2M
2021-01-08 105.20 106.77 104.63 106.77 0.3M
2021-01-07 105.10 105.50 103.51 104.43 0.2M
2021-01-06 105.64 105.70 103.11 104.43 0.2M
2021-01-05 105.14 105.68 103.91 104.73 0.2M
2021-01-04 107.91 108.37 103.55 105.46 0.3M