SAP

SAPG
🏛️ germany →
228.00
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
2023-12-29 139.50 140.22 139.00 139.58 0.0M
2023-12-28 139.90 140.50 138.50 139.40 0.0M
2023-12-27 138.32 140.36 138.10 139.92 0.0M
2023-12-22 137.30 138.76 136.92 138.40 0.0M
2023-12-21 138.12 138.74 136.14 137.60 0.1M
2023-12-20 141.12 141.48 136.80 137.62 0.1M
2023-12-19 141.52 142.66 141.02 141.02 0.0M
2023-12-18 140.50 142.40 140.42 141.70 0.1M
2023-12-15 142.06 142.90 140.82 140.82 0.1M
2023-12-14 147.28 147.78 141.30 141.98 0.1M
2023-12-13 146.62 148.06 145.74 146.74 0.1M
2023-12-12 145.50 147.38 143.80 146.28 0.1M
2023-12-11 147.52 148.42 145.54 147.50 0.1M
2023-12-08 147.00 148.80 146.54 148.26 0.1M
2023-12-07 146.14 147.48 146.02 146.86 0.1M
2023-12-06 147.20 149.04 146.40 146.40 0.1M
2023-12-05 146.14 147.48 145.60 147.20 0.1M
2023-12-04 146.00 147.34 145.50 146.78 0.1M
2023-12-01 145.32 147.30 145.32 146.80 0.1M
2023-11-30 144.98 146.56 144.72 145.78 0.2M
2023-11-29 142.20 144.90 142.20 144.62 0.1M
2023-11-28 141.40 142.56 141.02 141.82 0.1M
2023-11-27 139.20 141.86 139.10 141.20 0.1M
2023-11-24 141.90 141.98 133.30 137.40 0.1M
2023-11-23 140.52 142.50 140.52 141.92 0.1M
2023-11-22 139.14 142.00 138.74 140.44 0.1M
2023-11-21 139.64 140.46 139.10 139.46 0.1M
2023-11-20 136.42 140.08 136.42 140.00 0.2M
2023-11-17 136.50 137.74 136.34 137.32 0.1M
2023-11-16 136.84 137.46 136.16 136.70 0.1M
2023-11-15 135.98 137.10 135.40 136.52 0.1M
2023-11-14 134.96 137.30 134.58 135.42 0.1M
2023-11-13 134.54 135.46 133.96 135.20 0.1M
2023-11-10 133.40 135.54 133.32 135.08 0.1M
2023-11-09 132.80 134.76 132.22 133.34 0.1M
2023-11-08 130.70 133.08 130.70 132.82 0.1M
2023-11-07 128.00 132.36 127.96 131.34 0.1M
2023-11-06 129.00 129.48 128.22 129.12 0.0M
2023-11-03 129.12 129.96 128.20 129.24 0.0M
2023-11-02 128.46 130.80 128.16 129.60 0.1M
2023-11-01 127.02 128.78 126.08 128.52 0.0M
2023-10-31 125.72 127.00 125.30 127.00 0.0M
2023-10-30 124.62 126.16 124.62 125.78 0.0M
2023-10-27 124.54 125.54 124.08 124.10 0.0M
2023-10-26 123.52 125.68 123.00 124.04 0.0M
2023-10-25 125.68 125.92 123.76 124.00 0.0M
2023-10-24 123.70 126.26 123.52 125.80 0.0M
2023-10-23 123.60 124.64 122.42 124.18 0.0M
2023-10-20 126.12 126.40 123.36 123.78 0.0M
2023-10-19 122.88 129.60 122.70 125.60 0.2M
2023-10-18 123.08 123.38 120.62 121.06 0.1M
2023-10-17 123.00 124.10 121.68 122.80 0.0M
2023-10-16 121.82 123.90 121.82 123.90 0.0M
2023-10-13 124.54 125.38 121.66 122.12 0.0M
2023-10-12 124.98 126.10 124.70 124.92 0.0M
2023-10-11 123.50 124.98 123.32 124.54 0.0M
2023-10-10 122.88 124.28 122.30 124.00 0.0M
2023-10-09 122.34 123.56 121.76 122.38 0.0M
2023-10-06 122.02 124.00 121.48 123.82 0.0M
2023-10-05 122.90 122.90 121.76 122.68 0.0M
2023-10-04 121.42 123.14 121.34 122.74 0.0M
2023-10-03 122.00 123.66 121.86 122.20 0.0M
2023-10-02 122.42 123.76 121.72 122.24 0.0M
2023-09-29 121.30 124.10 121.30 122.02 0.0M
2023-09-28 121.50 122.06 120.30 120.92 0.0M
2023-09-27 120.54 122.28 120.44 121.44 0.0M
2023-09-26 123.98 124.04 120.02 120.30 0.1M
2023-09-25 124.42 125.30 123.32 124.28 0.0M
2023-09-22 123.30 125.28 122.62 124.62 0.0M
2023-09-21 124.00 125.50 123.02 123.06 0.0M
2023-09-20 125.56 127.00 124.88 125.42 0.0M
2023-09-19 126.16 126.50 125.26 125.74 0.0M
2023-09-18 126.70 127.28 125.88 126.36 0.0M
2023-09-15 127.90 129.20 126.52 127.00 0.0M
2023-09-14 126.60 127.96 125.96 127.42 0.0M
2023-09-13 125.98 126.68 125.70 126.08 0.0M
2023-09-12 126.80 127.40 124.90 125.98 0.1M
2023-09-11 131.26 131.84 128.50 129.20 0.0M
2023-09-08 130.64 131.64 130.26 131.04 0.1M
2023-09-07 128.68 130.78 128.20 130.72 0.1M
2023-09-06 128.28 129.28 127.84 129.26 0.0M
2023-09-05 127.50 128.82 127.08 128.52 0.0M
2023-09-04 128.14 128.50 127.36 127.96 0.0M
2023-09-01 128.86 129.62 127.76 128.36 0.0M
2023-08-31 129.18 130.22 128.38 128.50 0.1M
2023-08-30 128.66 128.96 127.50 128.60 0.0M
2023-08-29 128.00 129.06 127.28 128.54 0.1M
2023-08-28 126.60 128.16 126.44 127.66 0.0M
2023-08-25 125.78 127.36 125.66 127.28 0.0M
2023-08-24 129.14 129.94 125.26 125.84 0.1M
2023-08-23 127.92 129.00 127.40 128.80 0.1M
2023-08-22 125.26 128.40 125.26 127.68 0.1M
2023-08-21 123.74 126.20 123.74 125.22 0.0M
2023-08-18 123.26 124.68 122.72 124.10 0.0M
2023-08-17 125.70 126.54 123.28 123.30 0.0M
2023-08-16 125.58 127.30 125.32 126.74 0.0M
2023-08-15 127.16 127.48 125.56 126.22 0.0M
2023-08-14 124.40 127.30 124.32 127.30 0.1M
2023-08-11 125.36 125.80 124.54 125.78 0.0M
2023-08-10 123.80 126.50 123.52 125.42 0.1M
2023-08-09 122.98 124.14 122.50 123.40 0.0M
2023-08-08 122.32 123.30 121.42 122.40 0.0M
2023-08-07 120.62 123.46 120.62 123.46 0.0M
2023-08-04 121.06 121.88 120.08 120.50 0.0M
2023-08-03 121.82 122.22 120.58 121.14 0.0M
2023-08-02 122.92 123.84 121.52 121.58 0.0M
2023-08-01 124.14 124.62 123.22 124.38 0.0M
2023-07-31 123.12 124.92 122.92 124.06 0.0M
2023-07-28 123.04 124.00 122.52 123.98 0.0M
2023-07-27 119.32 123.84 119.32 122.36 0.1M
2023-07-26 120.16 120.50 118.52 119.36 0.1M
2023-07-25 119.58 120.50 119.10 120.20 0.1M
2023-07-24 120.80 121.60 119.58 120.00 0.1M
2023-07-21 121.00 122.50 119.38 120.94 0.2M
2023-07-20 127.56 127.64 119.70 120.80 0.2M
2023-07-19 128.32 129.50 126.70 127.60 0.1M
2023-07-18 128.12 128.98 127.64 128.60 0.0M
2023-07-17 127.40 128.98 126.60 128.60 0.1M
2023-07-14 127.50 128.90 127.30 128.50 0.1M
2023-07-13 125.62 128.38 125.28 127.80 0.1M
2023-07-12 123.22 126.20 123.04 126.20 0.1M
2023-07-11 122.28 123.94 122.26 123.56 0.0M
2023-07-10 121.14 122.54 120.64 122.00 0.0M
2023-07-07 120.90 122.34 120.66 121.88 0.0M
2023-07-06 122.22 124.02 120.94 121.88 0.0M
2023-07-05 122.72 123.70 122.30 123.30 0.0M
2023-07-04 122.90 123.90 122.68 122.90 0.0M
2023-07-03 125.02 125.50 122.72 123.36 0.0M
2023-06-30 123.36 125.58 122.94 124.94 0.1M
2023-06-29 123.04 124.24 122.84 123.32 0.0M
2023-06-28 120.92 123.70 120.92 122.84 0.0M
2023-06-27 121.60 121.82 120.56 121.14 0.0M
2023-06-26 122.02 123.10 121.04 121.42 0.0M
2023-06-23 122.18 123.92 121.82 122.84 0.0M
2023-06-22 122.72 123.30 121.38 123.12 0.0M
2023-06-21 124.52 124.74 122.54 122.54 0.0M
2023-06-20 124.42 125.62 124.26 124.52 0.0M
2023-06-19 125.34 125.76 124.36 124.80 0.0M
2023-06-16 124.72 127.18 124.72 126.00 0.1M
2023-06-15 124.90 125.44 122.90 125.00 0.1M
2023-06-14 124.90 125.50 124.04 124.96 0.1M
2023-06-13 124.50 125.66 123.80 124.78 0.1M
2023-06-12 123.20 124.38 122.14 124.10 0.1M
2023-06-09 123.48 124.04 122.50 123.08 0.0M
2023-06-08 122.82 123.84 121.20 123.22 0.0M
2023-06-07 123.06 124.26 122.88 123.50 0.0M
2023-06-06 122.80 124.24 122.32 123.38 0.1M
2023-06-05 123.20 124.26 122.24 122.70 0.0M
2023-06-02 123.00 124.44 122.86 124.00 0.1M
2023-06-01 121.00 123.48 121.00 122.28 0.0M
2023-05-31 121.44 123.16 120.92 122.00 0.0M
2023-05-30 121.44 123.42 121.30 121.80 0.0M
2023-05-29 122.52 122.98 121.28 121.76 0.0M
2023-05-26 120.64 123.00 120.44 122.70 0.0M
2023-05-25 120.20 121.12 119.84 121.08 0.0M
2023-05-24 120.58 121.32 119.68 119.82 0.1M
2023-05-23 123.22 123.82 120.18 120.60 0.1M
2023-05-22 123.78 124.72 123.02 123.18 0.1M
2023-05-19 124.00 125.02 123.62 124.42 0.1M
2023-05-18 122.40 124.08 122.32 123.56 0.0M
2023-05-17 121.04 123.60 121.02 122.64 0.1M
2023-05-16 119.82 123.10 119.60 122.40 0.1M
2023-05-15 120.90 121.36 118.98 120.60 0.1M
2023-05-12 120.88 121.72 120.52 121.46 0.0M
2023-05-11 122.54 123.98 121.74 122.06 0.0M
2023-05-10 122.32 123.14 122.06 122.42 0.0M
2023-05-09 123.04 123.44 122.04 122.52 0.0M
2023-05-08 121.78 123.72 121.62 123.00 0.1M
2023-05-05 121.90 123.00 121.46 121.78 0.0M
2023-05-04 123.06 123.40 120.98 121.60 0.0M
2023-05-03 121.80 123.94 121.80 123.34 0.0M
2023-05-02 122.38 123.78 121.22 121.72 0.0M
2023-04-28 123.80 124.50 122.48 123.08 0.1M
2023-04-27 121.16 123.98 121.06 123.52 0.1M
2023-04-26 122.20 123.02 120.70 120.80 0.0M
2023-04-25 120.70 123.04 120.16 121.78 0.1M
2023-04-24 121.00 121.58 119.36 119.88 0.1M
2023-04-21 114.00 122.62 112.50 121.40 0.3M
2023-04-20 116.12 116.28 114.88 115.24 0.0M
2023-04-19 116.10 116.96 115.58 115.90 0.0M
2023-04-18 116.20 117.32 115.30 116.10 0.0M
2023-04-17 115.62 116.88 115.58 116.04 0.0M
2023-04-14 116.30 117.20 115.34 115.86 0.0M
2023-04-13 116.00 116.38 114.56 116.00 0.0M
2023-04-12 116.18 117.50 115.40 115.98 0.0M
2023-04-11 117.26 117.78 115.46 115.80 0.0M
2023-04-06 116.08 117.78 116.06 117.72 0.0M
2023-04-05 116.02 117.66 116.02 116.06 0.1M
2023-04-04 115.66 116.86 115.40 116.50 0.0M
2023-04-03 115.70 116.50 115.34 115.64 0.0M
2023-03-31 115.40 116.50 115.02 116.50 0.1M
2023-03-30 114.76 115.50 114.46 115.40 0.0M
2023-03-29 114.28 114.66 113.52 114.50 0.0M
2023-03-28 114.24 114.60 112.94 113.54 0.0M
2023-03-27 114.26 115.22 113.80 113.80 0.0M
2023-03-24 114.02 115.40 113.50 114.02 0.1M
2023-03-23 113.00 115.00 112.92 113.50 0.1M
2023-03-22 114.22 114.48 112.42 112.52 0.0M
2023-03-21 113.40 114.66 112.80 113.84 0.1M
2023-03-20 109.30 113.72 109.10 112.66 0.1M
2023-03-17 112.64 114.26 110.44 110.44 0.1M
2023-03-16 109.46 113.24 108.56 112.74 0.1M
2023-03-15 109.76 109.98 107.14 108.78 0.0M
2023-03-14 106.90 110.50 106.90 109.60 0.0M
2023-03-13 110.56 111.20 106.32 107.00 0.1M
2023-03-10 109.02 111.20 108.24 108.80 0.1M
2023-03-09 110.66 111.92 109.56 109.78 0.1M
2023-03-08 110.30 111.36 109.82 111.36 0.0M
2023-03-07 111.88 112.46 110.30 110.42 0.0M
2023-03-06 109.10 113.36 109.00 111.98 0.1M
2023-03-03 107.68 109.84 107.50 109.46 0.0M
2023-03-02 106.50 108.28 105.42 108.28 0.0M
2023-03-01 107.72 108.38 106.28 106.98 0.0M
2023-02-28 108.10 108.18 107.22 107.40 0.0M
2023-02-27 106.94 109.10 106.90 108.42 0.0M
2023-02-24 108.88 109.60 106.52 107.10 0.0M
2023-02-23 108.86 110.10 108.38 108.94 0.0M
2023-02-22 107.52 108.98 107.34 108.30 0.0M
2023-02-21 108.98 109.20 107.42 107.74 0.0M
2023-02-20 109.44 109.88 108.52 108.54 0.0M
2023-02-17 109.74 110.14 108.22 109.96 0.0M
2023-02-16 111.16 111.78 109.82 109.98 0.0M
2023-02-15 109.56 111.48 109.52 111.06 0.0M
2023-02-14 109.60 111.28 109.50 110.26 0.0M
2023-02-13 108.90 110.44 108.82 110.00 0.0M
2023-02-10 110.80 110.80 109.10 109.64 0.0M
2023-02-09 110.74 112.12 110.02 110.20 0.1M
2023-02-08 111.46 111.98 110.00 110.00 0.0M
2023-02-07 111.32 111.72 110.28 111.40 0.0M
2023-02-06 110.10 112.26 109.72 111.62 0.1M
2023-02-03 112.28 112.32 110.62 111.56 0.1M
2023-02-02 109.92 112.76 109.60 112.52 0.3M
2023-02-01 107.86 109.98 107.54 109.60 0.1M
2023-01-31 106.40 108.76 106.12 108.76 0.1M
2023-01-30 104.10 107.44 103.60 107.00 0.1M
2023-01-27 104.26 105.10 102.40 104.44 0.1M
2023-01-26 105.78 105.98 101.50 104.98 0.3M
2023-01-25 106.02 106.96 105.20 106.50 0.0M
2023-01-24 107.44 107.74 106.28 106.98 0.0M
2023-01-23 107.88 107.98 106.48 107.50 0.0M
2023-01-20 106.72 107.70 106.02 107.70 0.0M
2023-01-19 107.82 108.70 106.02 106.70 0.1M
2023-01-18 107.78 109.38 107.36 108.10 0.1M
2023-01-17 106.80 108.26 106.24 107.44 0.1M
2023-01-16 107.00 107.90 106.12 106.50 0.1M
2023-01-13 107.00 107.96 106.94 107.94 0.1M
2023-01-12 106.58 107.42 105.78 106.90 0.1M
2023-01-11 104.86 106.64 103.82 106.46 0.1M
2023-01-10 103.54 105.48 103.44 105.18 0.1M
2023-01-09 103.10 104.82 102.20 103.92 0.1M
2023-01-06 101.22 102.70 100.26 102.28 0.0M
2023-01-05 100.70 101.98 99.92 100.66 0.0M
2023-01-04 98.99 101.16 98.59 100.82 0.0M
2023-01-03 96.90 99.15 96.76 98.34 0.0M
2023-01-02 96.50 97.64 96.50 97.13 0.0M