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
2022-12-30 97.40 97.44 96.17 96.41 0.0M
2022-12-29 95.84 97.89 95.65 97.14 0.0M
2022-12-28 97.57 97.57 95.79 95.80 0.0M
2022-12-27 97.40 98.10 96.75 97.20 0.0M
2022-12-23 98.24 98.24 96.91 97.12 0.0M
2022-12-22 99.21 99.62 97.00 97.97 0.0M
2022-12-21 98.42 99.50 98.21 98.67 0.0M
2022-12-20 97.95 98.80 97.30 98.30 0.0M
2022-12-19 99.30 99.93 98.20 98.20 0.0M
2022-12-16 99.51 99.82 97.50 99.19 0.0M
2022-12-15 102.72 103.40 99.16 99.80 0.1M
2022-12-14 103.48 104.04 102.74 102.86 0.0M
2022-12-13 102.92 105.90 101.82 103.30 0.1M
2022-12-12 101.56 102.84 101.36 102.32 0.0M
2022-12-09 102.46 103.10 101.70 101.78 0.0M
2022-12-08 102.30 103.00 101.28 101.94 0.0M
2022-12-07 102.32 103.28 101.64 102.84 0.0M
2022-12-06 104.00 105.20 102.24 102.72 0.0M
2022-12-05 105.90 106.26 104.50 105.12 0.0M
2022-12-02 105.72 107.38 105.10 106.04 0.1M
2022-12-01 105.62 106.60 105.10 106.18 0.1M
2022-11-30 103.78 106.22 103.32 106.22 0.1M
2022-11-29 105.00 105.44 102.86 103.20 0.0M
2022-11-28 105.26 106.00 104.30 104.30 0.0M
2022-11-25 105.30 106.20 105.28 105.34 0.0M
2022-11-24 105.20 106.52 105.10 105.42 0.0M
2022-11-23 105.92 106.08 105.26 105.42 0.0M
2022-11-22 106.00 106.48 105.22 105.94 0.0M
2022-11-21 105.22 107.26 105.00 106.00 0.1M
2022-11-18 104.50 106.40 103.90 104.78 0.2M
2022-11-17 106.98 108.04 106.72 108.00 0.1M
2022-11-16 105.86 106.94 105.48 106.34 0.1M
2022-11-15 105.32 106.88 104.34 105.32 0.1M
2022-11-14 105.72 106.62 104.68 104.88 0.2M
2022-11-11 105.02 106.70 104.08 106.00 0.2M
2022-11-10 97.21 105.32 97.21 104.80 0.3M
2022-11-09 97.65 98.20 96.96 97.21 0.0M
2022-11-08 97.05 98.52 96.53 97.40 0.0M
2022-11-07 96.36 97.81 95.98 97.49 0.0M
2022-11-04 95.61 97.11 94.93 96.25 0.0M
2022-11-03 95.66 96.28 94.51 94.56 0.0M
2022-11-02 96.91 97.92 94.51 95.32 0.0M
2022-11-01 98.25 98.48 96.42 97.29 0.0M
2022-10-31 97.97 98.24 96.72 97.50 0.0M
2022-10-28 96.93 98.49 96.01 98.31 0.1M
2022-10-27 97.20 98.52 97.00 97.70 0.0M
2022-10-26 97.20 98.45 95.81 96.83 0.1M
2022-10-25 92.52 97.81 92.51 97.00 0.2M
2022-10-24 91.79 92.49 90.54 92.34 0.1M
2022-10-21 89.70 91.99 89.31 91.97 0.1M
2022-10-20 88.81 89.97 88.29 88.62 0.0M
2022-10-19 90.97 90.97 88.58 88.96 0.0M
2022-10-18 89.36 91.56 89.31 90.50 0.1M
2022-10-17 88.18 89.01 87.00 88.25 0.0M
2022-10-14 87.40 89.80 86.94 86.94 0.1M
2022-10-13 85.01 87.15 83.25 86.61 0.0M
2022-10-12 86.19 86.60 84.90 85.00 0.0M
2022-10-11 86.01 86.77 85.13 85.50 0.0M
2022-10-10 85.95 87.27 85.55 86.83 0.0M
2022-10-07 88.09 88.59 86.31 86.43 0.0M
2022-10-06 88.19 88.61 87.44 87.92 0.0M
2022-10-05 88.20 88.40 86.82 87.87 0.0M
2022-10-04 85.80 88.52 85.50 88.00 0.1M
2022-10-03 83.39 85.35 82.32 84.96 0.0M
2022-09-30 81.50 84.23 81.46 82.85 0.0M
2022-09-29 82.97 83.20 81.13 82.10 0.0M
2022-09-28 81.70 83.90 81.24 83.90 0.0M
2022-09-27 83.40 84.35 81.51 82.44 0.0M
2022-09-26 80.17 83.76 80.06 82.98 0.1M
2022-09-23 82.56 82.77 79.59 81.69 0.1M
2022-09-22 83.18 84.47 82.42 83.00 0.0M
2022-09-21 82.65 84.85 82.50 83.54 0.0M
2022-09-20 83.99 84.19 82.52 83.30 0.0M
2022-09-19 83.51 84.00 82.30 84.00 0.0M
2022-09-16 84.33 84.39 83.19 83.85 0.1M
2022-09-15 86.09 86.60 84.44 84.68 0.1M
2022-09-14 86.00 86.65 85.28 85.98 0.1M
2022-09-13 88.05 89.04 86.12 86.15 0.1M
2022-09-12 87.29 88.29 86.55 87.68 0.0M
2022-09-09 85.17 86.90 85.10 86.70 0.0M
2022-09-08 85.61 86.43 83.88 85.53 0.0M
2022-09-07 84.65 86.00 84.59 85.86 0.0M
2022-09-06 84.16 86.04 84.01 85.21 0.0M
2022-09-05 82.77 84.88 82.52 83.93 0.0M
2022-09-02 84.24 85.49 83.00 83.40 0.1M
2022-09-01 84.50 85.04 83.09 84.06 0.1M
2022-08-31 84.81 86.12 84.71 84.98 0.0M
2022-08-30 85.14 86.20 84.15 84.72 0.0M
2022-08-29 84.47 85.06 83.89 85.03 0.1M
2022-08-26 88.48 88.52 84.35 85.19 0.1M
2022-08-25 88.16 88.80 87.10 88.40 0.1M
2022-08-24 87.62 88.59 87.05 88.27 0.0M
2022-08-23 89.09 89.09 87.53 88.00 0.1M
2022-08-22 90.63 91.23 88.81 88.90 0.0M
2022-08-19 91.00 91.98 90.46 91.01 0.0M
2022-08-18 91.39 91.99 90.95 91.21 0.0M
2022-08-17 92.50 92.84 90.99 91.47 0.0M
2022-08-16 93.57 93.88 91.90 92.72 0.1M
2022-08-15 93.10 94.15 92.49 94.15 0.0M
2022-08-12 92.58 93.49 92.20 93.23 0.0M
2022-08-11 93.50 94.46 92.21 92.63 0.0M
2022-08-10 91.64 93.59 91.20 93.50 0.0M
2022-08-09 92.89 92.93 91.25 92.05 0.0M
2022-08-08 92.94 93.76 92.20 92.90 0.1M
2022-08-05 93.08 93.52 91.89 92.41 0.0M
2022-08-04 91.74 93.96 91.74 92.52 0.1M
2022-08-03 89.84 92.55 89.70 92.00 0.1M
2022-08-02 91.34 91.34 89.10 89.99 0.1M
2022-08-01 90.60 92.13 90.11 91.49 0.0M
2022-07-29 90.10 91.73 89.89 90.87 0.0M
2022-07-28 89.32 90.13 88.32 89.90 0.0M
2022-07-27 89.69 89.87 88.17 89.60 0.0M
2022-07-26 90.00 90.61 88.82 89.28 0.0M
2022-07-25 91.29 92.00 89.30 90.00 0.0M
2022-07-22 87.97 93.61 87.56 91.41 0.1M
2022-07-21 88.60 89.38 85.34 88.28 0.2M
2022-07-20 89.99 90.92 89.32 90.42 0.0M
2022-07-19 87.09 90.18 86.42 90.17 0.1M
2022-07-18 87.44 88.67 86.57 86.57 0.0M
2022-07-15 85.24 87.39 84.53 87.20 0.1M
2022-07-14 85.06 85.71 83.85 85.40 0.1M
2022-07-13 86.54 86.68 84.06 85.43 0.1M
2022-07-12 87.22 87.86 86.00 86.00 0.0M
2022-07-11 88.68 88.82 87.40 87.83 0.0M
2022-07-08 88.98 89.50 87.99 89.40 0.0M
2022-07-07 88.79 89.55 88.19 88.99 0.1M
2022-07-06 85.20 88.79 85.01 88.79 0.1M
2022-07-05 86.14 86.89 84.50 86.73 0.1M
2022-07-04 87.20 87.47 85.19 85.45 0.0M
2022-07-01 86.20 87.15 85.30 86.92 0.0M
2022-06-30 88.59 88.70 84.30 86.60 0.2M
2022-06-29 90.50 90.90 89.25 89.74 0.0M
2022-06-28 91.82 93.01 90.57 90.63 0.0M
2022-06-27 92.80 93.69 91.57 91.90 0.0M
2022-06-24 89.56 93.00 89.51 92.80 0.1M
2022-06-23 89.11 89.91 88.13 89.50 0.1M
2022-06-22 88.75 89.92 87.29 88.98 0.1M
2022-06-21 89.57 90.18 89.10 89.70 0.0M
2022-06-20 89.29 89.74 88.27 89.01 0.0M
2022-06-17 88.31 89.66 87.97 89.00 0.1M
2022-06-16 89.11 89.39 87.21 87.34 0.0M
2022-06-15 87.99 90.07 87.00 89.69 0.1M
2022-06-14 88.28 89.38 86.55 87.21 0.1M
2022-06-13 88.29 88.69 86.42 87.28 0.2M
2022-06-10 91.74 92.09 89.01 90.18 0.1M
2022-06-09 93.01 93.45 91.50 91.81 0.0M
2022-06-08 95.00 95.24 93.20 93.21 0.0M
2022-06-07 94.18 95.50 93.70 95.00 0.1M
2022-06-06 93.99 95.59 93.99 94.52 0.1M
2022-06-03 94.98 94.98 93.28 93.97 0.0M
2022-06-02 93.67 94.90 92.80 94.90 0.1M
2022-06-01 94.20 94.65 92.15 93.90 0.1M
2022-05-31 94.90 94.98 92.18 93.29 0.1M
2022-05-30 94.74 95.66 94.07 94.99 0.1M
2022-05-27 92.16 94.20 91.81 93.70 0.1M
2022-05-26 90.90 92.25 90.27 91.85 0.0M
2022-05-25 92.52 92.58 90.04 90.94 0.1M
2022-05-24 92.50 93.67 91.45 92.16 0.1M
2022-05-23 93.04 93.50 92.24 93.31 0.1M
2022-05-20 91.00 92.64 90.23 92.19 0.1M
2022-05-19 88.70 90.99 86.90 90.30 0.2M
2022-05-18 93.87 94.12 89.63 90.16 0.2M
2022-05-17 93.67 94.49 92.39 93.49 0.1M
2022-05-16 94.38 94.47 92.35 93.34 0.1M
2022-05-13 93.73 94.45 93.04 94.43 0.1M
2022-05-12 91.00 93.36 90.19 92.59 0.1M
2022-05-11 91.80 92.77 90.11 90.65 0.1M
2022-05-10 90.89 92.66 90.66 91.65 0.1M
2022-05-09 90.57 91.40 89.51 90.55 0.1M
2022-05-06 94.42 94.75 89.85 91.14 0.2M
2022-05-05 95.48 96.71 93.54 94.38 0.1M
2022-05-04 94.95 96.07 92.96 96.07 0.2M
2022-05-03 96.78 96.94 93.94 94.64 0.1M
2022-05-02 95.46 96.89 94.93 96.75 0.0M
2022-04-29 97.35 98.20 94.98 95.28 0.1M
2022-04-28 94.49 97.36 94.33 96.96 0.1M
2022-04-27 94.23 95.16 93.37 93.92 0.1M
2022-04-26 96.67 96.82 93.59 93.59 0.1M
2022-04-25 95.95 96.41 94.32 96.32 0.1M
2022-04-22 96.71 98.35 93.56 95.67 0.3M
2022-04-21 98.46 99.55 97.61 98.19 0.1M
2022-04-20 96.90 98.45 95.97 98.42 0.1M
2022-04-19 96.35 97.55 94.83 97.37 0.1M
2022-04-14 97.25 97.66 95.63 95.63 0.1M
2022-04-13 97.51 97.79 95.53 97.15 0.2M
2022-04-12 97.96 98.24 96.47 96.97 0.1M
2022-04-11 99.40 99.44 98.06 98.60 0.1M
2022-04-08 100.23 100.55 98.88 99.49 0.1M
2022-04-07 99.59 100.63 98.96 100.13 0.1M
2022-04-06 100.75 102.10 99.47 100.39 0.1M
2022-04-05 101.54 102.46 100.13 101.03 0.1M
2022-04-04 100.45 102.24 97.99 101.74 0.1M
2022-04-01 100.95 100.95 98.77 100.13 0.1M
2022-03-31 101.54 103.13 99.85 99.85 0.1M
2022-03-30 102.72 102.88 100.55 100.83 0.1M
2022-03-29 101.18 103.53 100.87 103.23 0.1M
2022-03-28 100.91 101.48 99.89 100.79 0.1M
2022-03-25 100.41 101.52 99.49 101.42 0.1M
2022-03-24 99.75 100.95 99.14 100.95 0.1M
2022-03-23 102.06 102.44 99.27 99.85 0.1M
2022-03-22 101.42 102.12 100.21 101.84 0.1M
2022-03-21 101.82 102.40 100.27 101.42 0.1M
2022-03-18 102.93 103.81 100.79 103.73 0.1M
2022-03-17 102.44 103.83 102.14 103.43 0.1M
2022-03-16 101.80 103.33 101.34 103.33 0.1M
2022-03-15 99.95 100.69 98.56 100.65 0.1M
2022-03-14 100.43 101.48 98.83 100.21 0.1M
2022-03-11 97.90 101.18 97.05 98.46 0.1M
2022-03-10 100.93 101.24 97.17 98.71 0.1M
2022-03-09 98.15 101.22 97.18 100.65 0.2M
2022-03-08 95.43 98.95 94.58 96.98 0.1M
2022-03-07 94.49 98.69 92.89 96.27 0.2M
2022-03-04 97.47 98.47 95.97 96.97 0.2M
2022-03-03 100.65 101.09 97.97 98.06 0.1M
2022-03-02 98.14 101.42 97.08 100.95 0.1M
2022-03-01 100.83 101.26 97.47 97.47 0.1M
2022-02-28 98.45 101.12 97.51 99.49 0.2M
2022-02-25 99.42 101.66 98.06 101.46 0.2M
2022-02-24 95.48 99.26 93.49 99.16 0.4M
2022-02-23 100.19 101.03 97.57 98.21 0.2M
2022-02-22 97.07 100.35 96.77 100.03 0.3M
2022-02-21 102.20 103.15 96.67 97.96 0.3M
2022-02-18 104.43 104.49 101.52 102.14 0.1M
2022-02-17 104.33 105.46 103.13 103.29 0.1M
2022-02-16 106.08 106.38 104.25 105.42 0.1M
2022-02-15 104.41 106.14 103.87 105.62 0.2M
2022-02-14 104.09 105.22 102.26 104.43 0.3M
2022-02-11 107.87 108.35 105.12 105.20 0.2M
2022-02-10 109.76 109.78 107.53 107.83 0.1M
2022-02-09 109.92 110.65 108.68 109.86 0.1M
2022-02-08 110.97 111.31 108.66 109.60 0.1M
2022-02-07 109.60 111.47 109.00 110.20 0.1M
2022-02-04 109.64 109.98 107.85 109.56 0.1M
2022-02-03 111.57 111.57 107.73 108.21 0.2M
2022-02-02 112.92 113.18 111.45 112.10 0.1M
2022-02-01 110.39 112.98 110.12 112.78 0.2M
2022-01-31 110.16 110.73 107.39 110.73 0.2M
2022-01-28 109.90 110.49 106.10 108.76 0.4M
2022-01-27 115.39 116.06 107.11 109.70 0.9M
2022-01-26 117.16 118.17 115.96 116.76 0.1M
2022-01-25 116.40 117.38 114.63 116.32 0.1M
2022-01-24 118.89 119.60 113.56 117.36 0.3M
2022-01-21 120.44 121.33 118.87 119.25 0.1M
2022-01-20 120.84 122.49 120.10 120.60 0.1M
2022-01-19 118.87 121.29 118.37 119.90 0.1M
2022-01-18 121.02 121.12 118.75 119.17 0.1M
2022-01-17 120.52 122.09 119.54 121.23 0.1M
2022-01-14 120.68 122.75 117.69 120.56 0.3M
2022-01-13 121.41 121.59 117.81 118.27 0.1M
2022-01-12 121.93 122.73 121.00 121.35 0.1M
2022-01-11 120.74 122.91 120.44 121.57 0.1M
2022-01-10 120.64 121.83 119.76 121.41 0.1M
2022-01-07 121.23 121.31 119.56 121.00 0.1M
2022-01-06 122.29 122.81 119.88 120.32 0.1M
2022-01-05 123.22 124.60 122.33 122.33 0.1M
2022-01-04 124.32 124.68 123.12 123.32 0.1M
2022-01-03 124.30 124.32 122.11 124.32 0.1M