SAP AG ADR (SAP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/08/2025 |
166.098 |
0,49%
|
285,50
|
284,035
|
286,95
|
285,19
|
| 04/08/2025 |
147.449 |
0,28%
|
283,85
|
281,97
|
284,33
|
283,79
|
| 01/08/2025 |
198.415 |
-1,29%
|
282,09
|
281,07
|
284,34
|
283,00
|
| 31/07/2025 |
147.252 |
-1,31%
|
290,42
|
286,00
|
290,42
|
286,70
|
| 30/07/2025 |
211.510 |
1,03%
|
287,60
|
287,21
|
291,43
|
290,50
|
| 29/07/2025 |
212.369 |
1,83%
|
285,94
|
285,85
|
288,51
|
287,54
|
| 28/07/2025 |
181.815 |
-1,96%
|
285,27
|
282,01
|
285,56
|
282,38
|
| 25/07/2025 |
249.023 |
0,65%
|
285,80
|
285,43
|
288,42
|
288,03
|
| 24/07/2025 |
342.432 |
-1,54%
|
287,90
|
286,16
|
290,365
|
286,16
|
| 23/07/2025 |
644.197 |
-5,11%
|
292,00
|
286,85
|
294,20
|
290,63
|
| 22/07/2025 |
246.593 |
-0,32%
|
306,81
|
303,60
|
307,58
|
306,29
|
| 21/07/2025 |
121.752 |
0,42%
|
306,39
|
305,25
|
308,55
|
307,27
|
| 18/07/2025 |
121.080 |
-0,86%
|
309,73
|
305,40
|
309,73
|
305,97
|
| 17/07/2025 |
219.929 |
0,85%
|
304,37
|
304,37
|
308,61
|
308,61
|
| 16/07/2025 |
129.140 |
1,47%
|
305,50
|
302,04
|
306,27
|
306,02
|
| 15/07/2025 |
154.850 |
0,31%
|
303,43
|
300,73
|
303,56
|
301,58
|
| 14/07/2025 |
148.461 |
-0,07%
|
297,72
|
297,00
|
302,11
|
300,64
|
| 11/07/2025 |
397.195 |
-1,75%
|
303,83
|
300,82
|
304,14
|
300,85
|
| 10/07/2025 |
121.487 |
-1,83%
|
313,11
|
306,14
|
313,17
|
306,21
|
| 09/07/2025 |
137.578 |
1,03%
|
310,25
|
310,25
|
312,23
|
311,93
|
| 08/07/2025 |
227.653 |
1,06%
|
309,09
|
307,77
|
310,38
|
308,76
|
| 07/07/2025 |
165.986 |
0,60%
|
304,55
|
303,78
|
306,81
|
305,53
|
| 04/07/2025 |
492.493 |
-0,08%
|
298,92
|
299,09
|
304,095
|
303,72
|
| 03/07/2025 |
123.125 |
1,86%
|
298,76
|
298,76
|
303,96
|
303,72
|
| 02/07/2025 |
141.994 |
-0,84%
|
296,48
|
295,82
|
299,39
|
298,16
|
| 01/07/2025 |
107.166 |
-1,12%
|
305,43
|
299,71
|
306,86
|
300,68
|
| 30/06/2025 |
114.891 |
1,00%
|
302,93
|
302,03
|
304,62
|
304,10
|
| 27/06/2025 |
152.205 |
1,87%
|
298,93
|
297,93
|
303,21
|
301,09
|
| 26/06/2025 |
165.503 |
0,77%
|
294,00
|
291,03
|
296,13
|
295,55
|
| 25/06/2025 |
127.910 |
-1,28%
|
295,34
|
293,12
|
295,82
|
293,29
|
| 24/06/2025 |
149.285 |
2,16%
|
295,03
|
293,73
|
297,66
|
297,08
|
| 23/06/2025 |
130.782 |
1,12%
|
286,60
|
285,56
|
291,10
|
290,80
|
| 20/06/2025 |
212.725 |
-0,77%
|
290,91
|
287,47
|
290,96
|
287,59
|
| 18/06/2025 |
134.578 |
-0,97%
|
291,51
|
289,22
|
292,38
|
289,81
|
| 17/06/2025 |
99.189 |
-1,08%
|
296,19
|
292,475
|
296,71
|
292,64
|
| 16/06/2025 |
194.021 |
0,85%
|
295,67
|
295,56
|
298,48
|
295,84
|
| 13/06/2025 |
189.720 |
-2,78%
|
294,39
|
292,44
|
295,99
|
293,36
|
| 12/06/2025 |
121.263 |
0,85%
|
302,78
|
301,64
|
304,48
|
301,74
|
| 11/06/2025 |
207.251 |
-1,71%
|
301,77
|
298,29
|
303,52
|
299,21
|
| 10/06/2025 |
101.929 |
-0,33%
|
304,77
|
302,76
|
305,16
|
304,41
|
| 09/06/2025 |
180.555 |
-1,41%
|
302,51
|
300,98
|
306,16
|
305,42
|
| 06/06/2025 |
72.990 |
0,23%
|
310,00
|
309,51
|
310,79
|
309,80
|
| 05/06/2025 |
97.995 |
-0,07%
|
311,24
|
307,76
|
311,27
|
309,10
|
| 04/06/2025 |
86.303 |
0,96%
|
307,17
|
306,75
|
310,38
|
309,32
|
| 03/06/2025 |
93.619 |
0,57%
|
304,10
|
303,31
|
307,12
|
306,39
|
| 02/06/2025 |
120.607 |
0,59%
|
300,97
|
300,06
|
304,66
|
304,66
|
| 30/05/2025 |
187.742 |
2,00%
|
301,23
|
299,52
|
303,44
|
302,86
|
| 29/05/2025 |
147.361 |
-0,38%
|
298,11
|
296,07
|
298,79
|
296,93
|
| 28/05/2025 |
149.318 |
-1,25%
|
297,53
|
296,91
|
299,06
|
298,07
|
| 27/05/2025 |
150.037 |
2,36%
|
301,45
|
300,18
|
304,40
|
301,84
|
| 23/05/2025 |
176.884 |
-1,66%
|
293,20
|
292,87
|
296,10
|
294,87
|
| 22/05/2025 |
133.684 |
0,48%
|
298,04
|
298,00
|
301,765
|
299,84
|
| 21/05/2025 |
74.736 |
-0,29%
|
298,75
|
298,12
|
302,05
|
298,41
|
| 20/05/2025 |
109.815 |
0,18%
|
300,00
|
297,65
|
300,00
|
299,27
|
| 19/05/2025 |
108.463 |
0,79%
|
295,79
|
295,10
|
299,25
|
298,74
|
| 16/05/2025 |
159.239 |
0,70%
|
297,12
|
295,43
|
297,37
|
296,41
|
| 15/05/2025 |
157.855 |
2,04%
|
292,11
|
290,74
|
294,63
|
294,35
|
| 14/05/2025 |
167.402 |
-0,44%
|
291,29
|
287,54
|
291,68
|
288,46
|
| 13/05/2025 |
164.776 |
-1,29%
|
289,36
|
288,47
|
291,56
|
289,73
|
| 12/05/2025 |
137.468 |
-0,16%
|
286,74
|
286,16
|
293,51
|
293,51
|
| 09/05/2025 |
92.105 |
-0,12%
|
296,52
|
293,59
|
296,905
|
293,97
|
| 08/05/2025 |
493.003 |
-1,01%
|
297,00
|
294,00
|
297,44
|
294,33
|
| 07/05/2025 |
115.411 |
-0,12%
|
297,76
|
295,63
|
299,03
|
297,33
|
| 06/05/2025 |
145.365 |
-1,64%
|
298,57
|
297,05
|
300,03
|
297,68
|
| 05/05/2025 |
118.653 |
0,30%
|
300,83
|
300,56
|
303,39
|
302,63
|
| 02/05/2025 |
2.751.688 |
4,43%
|
300,46
|
299,14
|
302,68
|
301,72
|
| 01/05/2025 |
1.340.311 |
-1,12%
|
295,59
|
288,44
|
295,59
|
288,93
|
| 30/04/2025 |
1.856.529 |
-0,12%
|
286,51
|
285,785
|
292,28
|
292,19
|
| 29/04/2025 |
1.977.199 |
2,52%
|
289,63
|
289,19
|
293,185
|
292,55
|
| 28/04/2025 |
1.475.636 |
2,66%
|
284,72
|
282,7466
|
286,57
|
285,35
|
| 25/04/2025 |
1.850.697 |
1,61%
|
276,40
|
274,35
|
279,45
|
277,95
|
| 24/04/2025 |
1.609.268 |
0,76%
|
270,15
|
269,90
|
274,63
|
273,55
|
| 23/04/2025 |
2.814.430 |
7,56%
|
273,63
|
270,26
|
277,9788
|
271,48
|
| 22/04/2025 |
2.503.397 |
0,74%
|
247,94
|
247,85
|
254,71
|
252,40
|
| 21/04/2025 |
1.653.333 |
-2,67%
|
255,19
|
247,61
|
255,605
|
250,54
|
| 17/04/2025 |
1.503.700 |
-1,18%
|
259,43
|
256,29
|
259,73
|
257,40
|
| 16/04/2025 |
1.313.214 |
-0,56%
|
261,81
|
258,75
|
264,81
|
260,48
|
| 15/04/2025 |
893.902 |
0,94%
|
261,41
|
261,135
|
263,64
|
261,96
|
| 14/04/2025 |
1.522.329 |
0,15%
|
260,15
|
257,35
|
263,05
|
259,53
|
| 11/04/2025 |
1.627.685 |
0,26%
|
254,61
|
252,94
|
260,77
|
259,15
|
| 10/04/2025 |
2.432.712 |
-0,43%
|
258,05
|
250,9975
|
259,80
|
258,49
|
| 09/04/2025 |
2.836.477 |
9,30%
|
238,07
|
236,13
|
261,98
|
259,61
|
| 08/04/2025 |
2.450.735 |
-1,66%
|
244,36
|
234,515
|
245,80
|
237,53
|
| 07/04/2025 |
4.495.560 |
-2,80%
|
240,40
|
239,63
|
256,21
|
241,54
|
| 04/04/2025 |
1.878.029 |
-5,99%
|
256,35
|
248,37
|
258,11
|
248,50
|
| 03/04/2025 |
1.937.331 |
-2,61%
|
267,66
|
263,80
|
268,93
|
264,34
|
| 02/04/2025 |
847.940 |
0,40%
|
265,41
|
265,37
|
272,60
|
271,42
|
| 01/04/2025 |
957.749 |
0,71%
|
268,46
|
266,695
|
271,365
|
270,34
|
| 31/03/2025 |
1.374.885 |
0,16%
|
263,94
|
261,89
|
269,37
|
268,44
|
| 28/03/2025 |
1.214.694 |
-0,06%
|
268,235
|
266,295
|
269,22
|
268,00
|
| 27/03/2025 |
598.672 |
0,06%
|
265,25
|
264,80
|
269,1799
|
268,15
|
| 26/03/2025 |
1.270.283 |
-4,36%
|
272,65
|
267,01
|
273,23
|
268,00
|
| 25/03/2025 |
706.852 |
1,63%
|
278,705
|
278,13
|
280,435
|
280,23
|
| 24/03/2025 |
779.611 |
1,18%
|
275,82
|
274,42
|
276,98
|
275,74
|
| 21/03/2025 |
1.275.097 |
0,31%
|
268,78
|
268,63
|
272,82
|
272,53
|
| 20/03/2025 |
1.989.748 |
0,09%
|
268,86
|
268,70
|
272,27
|
271,69
|
| 19/03/2025 |
1.604.817 |
0,30%
|
267,59
|
267,17
|
272,8516
|
271,44
|
| 18/03/2025 |
2.155.026 |
0,40%
|
270,94
|
265,645
|
271,315
|
270,64
|
| 17/03/2025 |
1.464.191 |
2,15%
|
265,91
|
265,57
|
270,5399
|
269,55
|
| 14/03/2025 |
954.583 |
3,41%
|
260,53
|
259,24
|
264,63
|
263,88
|
