SAP AG ADR (SAP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 01/05/2026 |
387.107 |
0,75%
|
172,64
|
169,50
|
173,75
|
170,76
|
| 30/04/2026 |
496.319 |
-0,36%
|
170,10
|
168,65
|
171,76
|
169,49
|
| 29/04/2026 |
263.500 |
-1,95%
|
171,40
|
169,08
|
171,53
|
170,10
|
| 28/04/2026 |
408.309 |
0,03%
|
174,00
|
173,16
|
175,50
|
173,49
|
| 27/04/2026 |
515.586 |
-1,04%
|
175,20
|
173,25
|
177,08
|
173,44
|
| 24/04/2026 |
856.563 |
7,36%
|
173,61
|
171,60
|
175,82
|
175,26
|
| 23/04/2026 |
796.340 |
-6,19%
|
166,00
|
162,00
|
168,21
|
163,25
|
| 22/04/2026 |
459.276 |
-1,37%
|
174,16
|
173,44
|
176,87
|
174,02
|
| 21/04/2026 |
395.854 |
-1,40%
|
178,21
|
176,22
|
180,65
|
176,44
|
| 20/04/2026 |
402.149 |
-1,26%
|
178,00
|
177,11
|
180,27
|
178,94
|
| 17/04/2026 |
707.465 |
2,15%
|
187,31
|
180,08
|
187,31
|
181,22
|
| 16/04/2026 |
653.085 |
2,61%
|
179,06
|
176,76
|
179,90
|
177,41
|
| 15/04/2026 |
454.745 |
3,03%
|
170,97
|
170,18
|
173,79
|
172,90
|
| 14/04/2026 |
389.516 |
-1,04%
|
170,42
|
167,00
|
171,73
|
167,81
|
| 13/04/2026 |
432.347 |
3,97%
|
163,09
|
162,74
|
169,80
|
169,57
|
| 10/04/2026 |
503.369 |
-0,85%
|
166,09
|
161,93
|
166,09
|
163,10
|
| 09/04/2026 |
540.681 |
-2,77%
|
166,13
|
160,68
|
166,21
|
164,50
|
| 08/04/2026 |
500.098 |
-0,18%
|
177,41
|
169,01
|
177,41
|
169,18
|
| 07/04/2026 |
259.974 |
-0,96%
|
170,28
|
166,63
|
170,41
|
169,48
|
| 06/04/2026 |
175.906 |
-0,38%
|
171,90
|
169,665
|
172,49
|
171,12
|
| 02/04/2026 |
277.786 |
0,24%
|
168,27
|
166,95
|
172,42
|
171,77
|
| 01/04/2026 |
330.691 |
0,09%
|
172,83
|
169,26
|
173,20
|
171,36
|
| 31/03/2026 |
345.239 |
1,74%
|
169,53
|
168,03
|
172,85
|
171,21
|
| 30/03/2026 |
352.145 |
2,60%
|
166,80
|
166,08
|
170,40
|
168,29
|
| 27/03/2026 |
329.146 |
-1,83%
|
167,40
|
163,79
|
167,40
|
164,02
|
| 26/03/2026 |
534.160 |
-1,11%
|
167,95
|
166,30
|
170,92
|
167,08
|
| 25/03/2026 |
294.643 |
-1,20%
|
173,42
|
168,20
|
173,70
|
168,95
|
| 24/03/2026 |
486.813 |
-4,02%
|
172,30
|
169,32
|
172,59
|
171,00
|
| 23/03/2026 |
310.656 |
1,34%
|
180,65
|
177,14
|
181,43
|
178,16
|
| 20/03/2026 |
783.846 |
-4,98%
|
176,39
|
174,56
|
178,00
|
175,80
|
| 19/03/2026 |
340.530 |
0,69%
|
184,43
|
183,19
|
186,72
|
185,01
|
| 18/03/2026 |
373.611 |
-3,36%
|
189,63
|
183,69
|
190,92
|
183,74
|
| 17/03/2026 |
318.649 |
-0,79%
|
190,64
|
189,25
|
192,89
|
190,12
|
| 16/03/2026 |
209.666 |
0,89%
|
190,58
|
189,72
|
191,89
|
191,63
|
| 13/03/2026 |
205.645 |
-0,29%
|
191,78
|
189,18
|
193,19
|
189,94
|
| 12/03/2026 |
343.106 |
-0,38%
|
192,39
|
190,38
|
194,58
|
190,50
|
| 11/03/2026 |
381.366 |
-2,35%
|
195,21
|
188,78
|
195,74
|
191,22
|
| 10/03/2026 |
368.539 |
-2,13%
|
199,79
|
193,655
|
199,93
|
195,83
|
| 09/03/2026 |
468.108 |
-1,06%
|
200,06
|
197,50
|
201,435
|
200,10
|
| 06/03/2026 |
373.321 |
1,39%
|
198,51
|
197,39
|
202,25
|
202,25
|
| 05/03/2026 |
455.174 |
1,99%
|
195,41
|
194,97
|
200,41
|
199,48
|
| 04/03/2026 |
462.804 |
-0,38%
|
194,20
|
193,19
|
197,04
|
195,58
|
| 03/03/2026 |
843.781 |
0,16%
|
189,01
|
188,12
|
196,91
|
196,33
|
| 02/03/2026 |
488.217 |
-2,74%
|
196,72
|
194,55
|
198,06
|
196,01
|
| 27/02/2026 |
341.993 |
-1,54%
|
200,66
|
198,74
|
202,78
|
201,53
|
| 26/02/2026 |
336.356 |
3,24%
|
202,27
|
201,46
|
205,81
|
204,68
|
| 25/02/2026 |
459.708 |
0,91%
|
197,41
|
195,085
|
198,80
|
198,25
|
| 24/02/2026 |
448.313 |
-0,13%
|
194,97
|
193,29
|
198,67
|
196,46
|
| 23/02/2026 |
319.712 |
-2,90%
|
199,17
|
196,06
|
199,20
|
196,71
|
| 20/02/2026 |
312.826 |
1,16%
|
200,38
|
200,38
|
205,33
|
202,59
|
| 19/02/2026 |
295.303 |
-2,41%
|
203,19
|
199,90
|
203,19
|
200,26
|
| 18/02/2026 |
264.529 |
1,85%
|
202,06
|
201,28
|
205,80
|
205,20
|
| 17/02/2026 |
266.656 |
-1,50%
|
202,65
|
199,15
|
203,46
|
201,47
|
| 13/02/2026 |
372.760 |
0,39%
|
206,20
|
203,50
|
206,86
|
204,53
|
| 12/02/2026 |
443.790 |
0,54%
|
203,26
|
200,44
|
204,44
|
203,74
|
| 11/02/2026 |
475.677 |
-4,50%
|
206,69
|
199,79
|
207,75
|
202,65
|
| 10/02/2026 |
516.496 |
0,86%
|
210,66
|
210,45
|
212,97
|
212,21
|
| 09/02/2026 |
414.526 |
3,48%
|
206,07
|
204,85
|
210,67
|
210,41
|
| 06/02/2026 |
437.477 |
3,00%
|
199,91
|
199,73
|
203,51
|
203,34
|
| 05/02/2026 |
371.618 |
-1,14%
|
201,04
|
197,12
|
203,15
|
197,41
|
| 04/02/2026 |
683.230 |
1,21%
|
190,00
|
189,23
|
200,175
|
199,68
|
| 03/02/2026 |
710.627 |
-4,80%
|
201,13
|
195,14
|
202,09
|
197,29
|
| 02/02/2026 |
611.655 |
3,08%
|
204,80
|
203,64
|
207,52
|
207,23
|
| 30/01/2026 |
1.291.100 |
0,41%
|
203,82
|
200,97
|
204,39
|
201,04
|
| 29/01/2026 |
925.600 |
-15,20%
|
199,45
|
195,22
|
201,44
|
200,21
|
| 28/01/2026 |
315.416 |
0,93%
|
235,56
|
233,97
|
236,74
|
236,11
|
| 27/01/2026 |
306.716 |
-2,49%
|
236,63
|
232,39
|
237,91
|
233,94
|
| 26/01/2026 |
345.830 |
3,83%
|
234,12
|
234,12
|
239,99
|
239,92
|
| 23/01/2026 |
528.369 |
2,09%
|
229,00
|
228,83
|
234,79
|
231,07
|
| 22/01/2026 |
531.262 |
0,56%
|
221,73
|
220,89
|
226,57
|
226,35
|
| 21/01/2026 |
465.996 |
-0,80%
|
223,75
|
221,71
|
226,27
|
225,10
|
| 20/01/2026 |
404.204 |
-2,86%
|
225,20
|
225,17
|
228,45
|
226,92
|
| 16/01/2026 |
249.426 |
-0,95%
|
234,72
|
231,91
|
234,89
|
233,59
|
| 15/01/2026 |
295.584 |
-1,27%
|
237,94
|
235,41
|
239,75
|
235,84
|
| 14/01/2026 |
338.417 |
-3,33%
|
245,38
|
236,74
|
245,87
|
238,88
|
| 13/01/2026 |
307.323 |
-0,70%
|
255,12
|
245,91
|
255,85
|
247,10
|
| 12/01/2026 |
192.634 |
0,70%
|
248,40
|
247,06
|
249,53
|
248,84
|
| 09/01/2026 |
230.539 |
2,52%
|
247,34
|
243,635
|
248,11
|
247,11
|
| 08/01/2026 |
195.882 |
-0,99%
|
241,66
|
240,30
|
242,28
|
241,03
|
| 07/01/2026 |
259.544 |
2,29%
|
242,10
|
241,01
|
245,14
|
243,43
|
| 06/01/2026 |
184.114 |
-1,02%
|
236,59
|
234,60
|
238,62
|
237,98
|
| 20/11/2025 |
272.739 |
-1,69%
|
240,75
|
233,51
|
241,10
|
233,94
|
| 19/11/2025 |
145.914 |
-0,01%
|
239,56
|
236,79
|
240,00
|
237,97
|
| 18/11/2025 |
292.691 |
-0,38%
|
238,90
|
236,34
|
240,01
|
237,99
|
| 17/11/2025 |
221.917 |
-2,50%
|
242,81
|
237,27
|
242,81
|
238,90
|
| 14/11/2025 |
326.541 |
-2,71%
|
243,55
|
243,21
|
246,98
|
245,03
|
| 13/11/2025 |
104.310 |
-0,58%
|
253,40
|
251,82
|
254,63
|
251,86
|
| 12/11/2025 |
182.086 |
-0,41%
|
253,27
|
252,32
|
255,08
|
253,34
|
| 11/11/2025 |
143.221 |
1,04%
|
252,14
|
251,295
|
254,57
|
254,38
|
| 10/11/2025 |
151.703 |
-0,08%
|
251,53
|
249,48
|
251,83
|
251,76
|
| 07/11/2025 |
143.304 |
-0,76%
|
250,62
|
249,11
|
251,96
|
251,96
|
| 06/11/2025 |
150.673 |
-2,75%
|
258,24
|
250,99
|
258,33
|
253,88
|
| 05/11/2025 |
141.883 |
0,55%
|
259,46
|
259,31
|
264,02
|
261,06
|
| 04/11/2025 |
205.166 |
-1,64%
|
259,19
|
258,36
|
260,34
|
259,64
|
| 03/11/2025 |
161.585 |
1,52%
|
263,22
|
261,86
|
265,88
|
263,96
|
| 31/10/2025 |
182.095 |
0,32%
|
259,03
|
258,22
|
260,93
|
260,01
|
| 30/10/2025 |
155.298 |
-0,17%
|
259,06
|
259,06
|
263,17
|
259,19
|
| 29/10/2025 |
208.237 |
-3,86%
|
264,61
|
259,02
|
264,62
|
259,64
|
| 28/10/2025 |
249.854 |
-0,77%
|
272,02
|
270,06
|
273,37
|
270,06
|
| 27/10/2025 |
294.067 |
0,97%
|
272,50
|
271,25
|
274,15
|
272,16
|
