Historical Data for SAP SE ADS (SAP)

$ 152.06   -1.28 (-0.83%) Volume: 632.18k 4:00 PM EDT Sep 25, 2020
After Hours:  $ 152.06 0.00 (0.00%) Volume: 3.86k 5:52 PM EDT Sep 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/25/20 149.93 153.04 149.43 152.06 632.18k -1.28 -0.83% 152.06 95.6m 10,347
09/24/20 152.86 155.01 151.75 153.34 513.65k 1.23 0.81% 153.34 78.65m 8,987
09/23/20 155.30 155.64 151.8301 152.11 449.45k -5.12 -3.26% 152.11 69.1m 7,750
09/22/20 156.37 157.325 154.97 157.23 361.54k 1.35 0.87% 157.23 56.45m 6,976
09/21/20 155.66 156.17 153.17 155.88 599.88k -4.27 -2.67% 155.88 92.88m 11,036
09/18/20 162.11 162.17 159.25 160.15 713.22k -0.28 -0.17% 160.15 114.57m 9,989
09/17/20 159.34 161.03 158.97 160.43 593.1k 1.46 0.92% 160.43 94.84m 9,462
09/16/20 161.34 161.69 158.86 158.97 567.63k -1.70 -1.06% 158.97 91.09m 8,657
09/15/20 160.72 161.34 159.80 160.67 566.54k -0.03 -0.02% 160.67 91m 9,018
09/14/20 160.91 161.625 159.84 160.70 389.07k 1.13 0.71% 160.70 62.6m 7,118
09/11/20 160.47 160.81 158.2935 159.57 385.84k 0.57 0.36% 159.57 61.65m 7,058
09/10/20 162.46 163.115 158.52 159.00 503.87k -3.45 -2.12% 159.00 81.06m 9,371
09/09/20 160.83 163.68 159.82 162.45 994.72k 7.76 5.02% 162.45 161.16m 13,422
09/08/20 155.72 158.47 154.67 154.69 985.44k -4.74 -2.97% 154.69 154.24m 12,506
09/04/20 160.43 161.30 153.94 159.43 702.49k -2.49 -1.54% 159.43 110.82m 12,489
09/03/20 167.49 167.60 160.72 161.92 480.5k -7.10 -4.20% 161.92 78.48m 9,494
09/02/20 167.66 169.30 166.29 169.02 499.38k 2.66 1.60% 169.02 83.93m 9,079
09/01/20 165.68 166.46 164.68 166.36 537.77k 0.95 0.57% 166.36 89.16m 9,508
08/31/20 165.48 166.69 164.20 165.41 405.71k -1.31 -0.79% 165.41 67.18m 7,343
08/28/20 166.30 166.99 165.37 166.72 292.79k 0.87 0.52% 166.72 48.69m 5,262
08/27/20 168.09 168.15 164.60 165.85 471.53k -2.61 -1.55% 165.85 78.28m 8,038