Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	131.46	130.39	131.2	130.76	587900.0	130.76
2021-02-12	132.01	130.79	130.91	131.93	799700.0	131.93
2021-02-11	132.78	131.54	131.89	132.52	782000.0	132.52
2021-02-10	131.36	129.1	131.36	129.67	701500.0	129.67
2021-02-09	132.15	130.76	130.88	131.54	630300.0	131.54
2021-02-08	132.04	130.73	131.72	131.5	554800.0	131.5
2021-02-05	131.48	130.2	131.13	130.29	572500.0	130.29
2021-02-04	132.51	130.76	131.24	132.31	732700.0	132.31
2021-02-03	131.4	129.69	129.97	130.61	835300.0	130.61
2021-02-02	130.48	128.84	130.01	129.56	1308600.0	129.56
2021-02-01	130.14	128.52	130.13	129.56	1314700.0	129.56
2021-01-29	130.27	126.09	129.81	126.2	2396600.0	126.2
2021-01-28	132.52	130.34	130.81	130.44	1437200.0	130.44
2021-01-27	133.66	130.65	131.85	132.19	1829500.0	132.19
2021-01-26	134.98	132.11	132.18	134.88	1883900.0	134.88
2021-01-25	133.6	126.64	127.68	129.63	1742100.0	129.63
2021-01-22	128.36	126.27	126.49	127.48	934300.0	127.48
2021-01-21	128.13	126.82	127.6	127.9	797500.0	127.9
2021-01-20	128.03	126.63	126.74	127.63	917100.0	127.63
2021-01-19	127.25	125.24	126.46	127.08	892400.0	127.08
2021-01-15	126.35	124.36	125.53	125.0	1564300.0	125.0
2021-01-14	127.29	125.87	126.01	126.1	1060600.0	126.1
2021-01-13	129.1	128.04	128.7	128.06	871000.0	128.06
2021-01-12	129.59	127.91	129.33	129.4	649200.0	129.4
2021-01-11	129.76	127.99	128.04	129.3	1335200.0	129.3
2021-01-08	131.34	128.96	130.16	131.16	909800.0	131.16
2021-01-07	129.48	127.81	128.06	128.8	981200.0	128.8
2021-01-06	130.85	128.44	129.0	129.74	1000000.0	129.74
2021-01-05	130.32	128.89	129.06	129.98	879800.0	129.98
2021-01-04	131.8	127.63	131.66	129.24	1005400.0	129.24
2020-12-31	130.86	129.65	130.67	130.39	379000.0	130.39
2020-12-30	131.31	130.33	130.55	130.64	407200.0	130.64
2020-12-29	132.36	129.81	131.95	129.95	1058500.0	129.95
2020-12-28	131.0	128.08	129.34	130.91	1626100.0	130.91
2020-12-24	126.31	125.6	125.92	126.06	223500.0	126.06
2020-12-23	127.05	125.8	126.84	126.0	616500.0	126.0
2020-12-22	126.76	125.58	126.45	125.93	860400.0	125.93
2020-12-21	125.66	123.17	124.12	125.32	831600.0	125.32
2020-12-18	128.55	126.45	128.55	127.34	1318200.0	127.34
2020-12-17	128.78	127.8	128.15	128.67	955100.0	128.67
2020-12-16	125.48	124.11	124.13	125.0	657600.0	125.0
2020-12-15	123.25	122.34	122.97	123.07	643900.0	123.07
2020-12-14	122.14	121.07	121.09	121.31	942300.0	121.31
2020-12-11	121.76	119.88	121.12	120.85	1005500.0	120.85
2020-12-10	123.25	120.77	121.05	123.0	765100.0	123.0
2020-12-09	125.39	122.23	125.24	122.98	871500.0	122.98
2020-12-08	124.1	122.83	122.98	123.99	516700.0	123.99
2020-12-07	123.82	123.01	123.12	123.22	537300.0	123.22
2020-12-04	124.86	123.7	123.75	124.64	624800.0	124.64
2020-12-03	123.07	121.77	121.77	122.41	602800.0	122.41
2020-12-02	122.83	121.75	122.46	122.5	582000.0	122.5
2020-12-01	123.18	121.68	122.16	123.02	1288500.0	123.02
2020-11-30	121.88	120.02	121.68	121.16	1918100.0	121.16
2020-11-27	120.02	119.13	119.43	119.25	504900.0	119.25
2020-11-25	118.14	116.55	116.59	118.09	1040400.0	118.09
2020-11-24	117.25	115.7	117.19	116.8	1705000.0	116.8
2020-11-23	118.0	116.23	117.83	117.39	1365400.0	117.39
2020-11-20	117.71	116.73	117.31	117.02	1374000.0	117.02
2020-11-19	118.68	117.43	117.91	118.68	1469900.0	118.68
2020-11-18	119.46	117.88	118.49	117.93	1600800.0	117.93
2020-11-17	117.65	116.43	117.45	116.99	1367600.0	116.99
2020-11-16	120.69	118.47	120.56	118.95	849100.0	118.95
2020-11-13	120.43	119.25	119.63	120.31	1052100.0	120.31
2020-11-12	119.62	117.22	119.35	117.43	1525700.0	117.43
2020-11-11	119.73	118.5	119.0	119.51	1725700.0	119.51
2020-11-10	119.3	116.59	119.29	116.78	2269500.0	116.78
2020-11-09	120.1	115.22	120.05	115.22	3263900.0	115.22
2020-11-06	116.83	114.97	116.7	115.12	1770200.0	115.12
2020-11-05	117.13	114.23	117.07	115.68	2559800.0	115.68
2020-11-04	113.78	110.89	111.64	112.45	1836800.0	112.45
2020-11-03	110.69	108.34	108.5	109.71	1834500.0	109.71
2020-11-02	106.33	104.64	106.31	105.83	2235600.0	105.83
2020-10-30	108.15	105.66	108.0	106.83	2615900.0	106.83
2020-10-29	109.87	106.06	106.8	108.63	2824800.0	108.63
2020-10-28	110.34	107.7	109.67	108.11	5486700.0	108.11
2020-10-27	118.67	113.86	118.53	114.5	6608600.0	114.5
2020-10-26	118.69	113.23	118.27	115.02	11290200.0	115.02
2020-10-23	149.81	147.15	148.06	149.68	1204100.0	149.68
2020-10-22	148.59	145.38	146.59	147.64	844500.0	147.64
2020-10-21	149.86	148.08	148.23	148.37	847600.0	148.37
2020-10-20	152.81	150.38	151.83	150.66	545700.0	150.66
2020-10-19	156.29	152.2	156.06	152.51	388300.0	152.51
2020-10-16	157.21	154.71	155.64	155.12	679300.0	155.12
2020-10-15	154.05	152.14	152.75	153.8	574700.0	153.8
2020-10-14	158.7	156.49	158.36	157.44	369100.0	157.44
2020-10-13	157.65	155.99	157.04	156.6	357700.0	156.6
2020-10-12	159.46	157.95	158.16	158.77	313900.0	158.77
2020-10-09	157.71	156.6	156.69	157.14	282500.0	157.14
2020-10-08	156.29	155.04	155.55	156.12	377100.0	156.12
2020-10-07	154.6	152.41	153.39	154.32	880900.0	154.32
2020-10-06	156.37	153.74	155.69	154.05	667800.0	154.05
2020-10-05	156.75	154.73	154.79	156.6	290700.0	156.6
2020-10-02	155.89	153.83	154.74	154.29	542400.0	154.29
2020-10-01	157.42	155.42	156.39	156.82	462700.0	156.82
2020-09-30	157.03	154.59	156.06	155.81	507200.0	155.81
2020-09-29	157.52	156.13	156.4	156.57	488200.0	156.57
2020-09-28	157.64	155.5	155.93	157.08	777100.0	157.08
2020-09-25	153.04	149.43	149.93	152.06	632200.0	152.06
2020-09-24	155.01	151.75	152.86	153.34	513700.0	153.34
2020-09-23	155.64	151.83	155.3	152.11	449500.0	152.11
2020-09-22	157.32	154.97	156.37	157.23	361500.0	157.23
2020-09-21	156.17	153.17	155.66	155.88	599900.0	155.88
2020-09-18	162.17	159.25	162.11	160.15	713200.0	160.15
2020-09-17	161.03	158.97	159.34	160.43	593100.0	160.43
2020-09-16	161.69	158.86	161.34	158.97	567600.0	158.97
2020-09-15	161.34	159.8	160.72	160.67	566500.0	160.67
2020-09-14	161.63	159.84	160.91	160.7	389100.0	160.7
2020-09-11	160.81	158.29	160.47	159.57	385800.0	159.57
2020-09-10	163.12	158.52	162.46	159.0	503900.0	159.0
2020-09-09	163.68	159.82	160.83	162.45	994700.0	162.45
2020-09-08	158.47	154.67	155.72	154.69	985400.0	154.69
2020-09-04	161.3	153.94	160.43	159.43	702500.0	159.43
2020-09-03	167.6	160.72	167.49	161.92	480500.0	161.92
2020-09-02	169.3	166.29	167.66	169.02	503100.0	169.02
2020-09-01	166.46	164.68	165.68	166.36	537800.0	166.36
2020-08-31	166.69	164.2	165.48	165.41	405700.0	165.41
2020-08-28	166.99	165.37	166.3	166.72	292800.0	166.72
2020-08-27	168.15	164.6	168.09	165.85	471500.0	165.85
2020-08-26	168.65	166.01	166.01	168.46	401900.0	168.46
2020-08-25	165.84	163.9	165.82	165.58	339900.0	165.58
2020-08-24	164.55	162.85	164.49	163.89	446100.0	163.89
2020-08-21	160.53	159.13	159.21	160.31	390300.0	160.31
2020-08-20	163.63	160.76	160.87	162.98	430500.0	162.98
2020-08-19	164.15	160.9	163.91	161.31	554700.0	161.31
2020-08-18	163.14	160.74	162.99	161.78	641700.0	161.78
2020-08-17	161.63	159.73	161.07	160.48	310700.0	160.48
2020-08-14	160.95	159.35	160.45	160.09	274500.0	160.09
2020-08-13	162.5	160.01	161.12	160.85	399900.0	160.85
2020-08-12	163.15	160.31	160.31	162.61	315400.0	162.61
2020-08-11	162.08	158.91	161.94	159.15	502300.0	159.15
2020-08-10	159.72	157.94	159.62	159.64	378800.0	159.64
2020-08-07	161.85	160.01	161.28	161.17	370900.0	161.17
2020-08-06	162.22	160.05	160.63	161.98	446400.0	161.98
2020-08-05	162.97	161.04	162.07	161.64	338700.0	161.64
2020-08-04	160.27	158.64	158.65	160.26	466400.0	160.26
2020-08-03	162.39	160.42	160.78	162.15	443700.0	162.15
2020-07-31	160.76	156.92	160.67	159.22	701000.0	159.22
2020-07-30	160.55	156.3	158.16	160.17	790300.0	160.17
2020-07-29	165.43	163.58	163.84	164.66	459300.0	164.66
2020-07-28	162.14	160.21	161.82	160.36	596100.0	160.36
2020-07-27	165.39	162.08	162.28	164.87	1168700.0	164.87
2020-07-24	159.03	156.99	157.46	158.62	890400.0	158.62
2020-07-23	164.63	160.79	163.67	161.27	682700.0	161.27
2020-07-22	165.28	163.6	164.86	164.47	701900.0	164.47
2020-07-21	163.94	161.77	163.0	162.51	718300.0	162.51
2020-07-20	159.9	157.43	157.69	159.77	491600.0	159.77
2020-07-17	156.59	154.66	155.48	156.28	456800.0	156.28
2020-07-16	156.58	154.52	155.55	155.12	476100.0	155.12
2020-07-15	157.23	154.67	155.52	156.61	944200.0	156.61
2020-07-14	153.94	151.06	151.29	153.85	776300.0	153.85
2020-07-13	156.29	150.43	155.62	150.93	989100.0	150.93
2020-07-10	153.5	151.33	152.71	153.49	714100.0	153.49
2020-07-09	155.6	151.28	155.43	152.67	1718400.0	152.67
2020-07-08	147.2	144.91	145.2	146.95	433500.0	146.95
2020-07-07	145.71	143.92	145.04	144.06	670200.0	144.06
2020-07-06	147.91	146.43	147.21	147.56	695300.0	147.56
2020-07-02	143.62	142.4	142.64	142.85	536500.0	142.85
2020-07-01	140.78	138.4	138.62	140.08	472000.0	140.08
2020-06-30	140.43	137.88	138.22	140.0	463800.0	140.0
2020-06-29	138.8	136.76	138.08	138.43	626600.0	138.43
2020-06-26	138.82	135.96	138.61	136.78	450300.0	136.78
2020-06-25	137.98	134.09	134.85	137.66	929700.0	137.66
2020-06-24	139.36	134.92	138.54	135.85	858000.0	135.85
2020-06-23	143.05	140.71	142.6	141.07	1356900.0	141.07
2020-06-22	140.99	138.56	139.23	140.98	1635000.0	140.98
2020-06-19	139.55	135.98	138.94	137.03	1036100.0	137.03
2020-06-18	135.6	133.75	134.94	135.14	446900.0	135.14
2020-06-17	135.74	133.91	135.13	134.52	648100.0	134.52
2020-06-16	134.86	131.91	133.54	133.53	709100.0	133.53
2020-06-15	131.39	127.54	127.97	130.42	795700.0	130.42
2020-06-12	132.42	127.64	131.93	130.14	1082100.0	130.14
2020-06-11	135.66	129.37	135.6	129.5	1119100.0	129.5
2020-06-10	137.87	136.11	137.59	136.58	603700.0	136.58
2020-06-09	137.92	136.24	137.38	136.74	664000.0	136.74
2020-06-08	136.68	134.72	135.65	136.61	565500.0	136.61
2020-06-05	137.1	135.33	135.81	135.82	778700.0	135.82
2020-06-04	135.49	133.57	133.7	134.34	842400.0	134.34
2020-06-03	133.99	131.26	131.63	133.56	774400.0	133.56
2020-06-02	130.48	128.79	129.35	130.46	721400.0	130.46
2020-06-01	128.51	127.18	127.66	128.51	664600.0	128.51
2020-05-29	128.14	124.91	127.27	128.1	1773300.0	128.1
2020-05-28	125.21	123.24	123.26	123.63	778700.0	123.63
2020-05-27	123.69	121.57	123.59	122.98	860300.0	122.98
2020-05-26	123.56	121.07	123.52	121.47	957600.0	121.47
2020-05-22	116.62	115.18	115.62	116.07	802600.0	116.07
2020-05-21	118.95	116.14	118.71	116.19	948200.0	116.19
2020-05-20	121.19	119.43	120.13	120.3	865100.0	118.59
2020-05-19	118.55	117.19	117.5	117.23	742100.0	115.56
2020-05-18	117.93	115.99	116.41	117.48	621500.0	115.81
2020-05-15	113.38	111.97	112.32	113.21	749500.0	111.6
2020-05-14	113.2	109.82	110.6	113.13	653200.0	111.52
2020-05-13	116.49	112.91	116.42	114.08	696000.0	112.46
2020-05-12	116.46	114.33	116.23	114.42	652600.0	112.79
2020-05-11	116.19	114.73	114.88	115.28	408200.0	113.64
2020-05-08	117.07	115.84	116.19	116.75	476200.0	115.09
2020-05-07	117.1	115.01	117.03	115.22	801900.0	113.58
2020-05-06	115.23	113.02	114.7	113.15	1047900.0	111.54
2020-05-05	118.21	116.2	116.43	116.57	757700.0	114.91
2020-05-04	117.22	115.45	115.95	117.19	552900.0	115.52
2020-05-01	117.85	116.08	116.86	116.97	654300.0	115.31
2020-04-30	120.22	117.56	120.22	118.54	651600.0	116.85
2020-04-29	119.69	117.74	117.89	119.15	571800.0	117.45
2020-04-28	119.25	116.74	119.23	116.86	693500.0	115.2
2020-04-27	117.42	116.1	116.44	116.86	657300.0	115.2
2020-04-24	116.56	114.95	116.25	116.49	715700.0	114.83
2020-04-23	118.37	115.12	115.23	115.15	918200.0	113.51
2020-04-22	117.62	116.4	117.38	117.1	996500.0	115.43
2020-04-21	119.2	114.59	118.93	116.0	1671500.0	114.35
2020-04-20	124.14	121.24	121.26	122.56	919400.0	120.82
2020-04-17	123.69	121.98	122.97	123.41	709300.0	121.65
2020-04-16	120.57	118.22	120.43	119.28	693300.0	117.58
2020-04-15	120.05	117.15	117.49	118.65	1144700.0	116.96
2020-04-14	126.1	122.81	124.59	123.33	1110900.0	121.57
2020-04-13	122.64	119.97	120.1	122.38	1060800.0	120.64
2020-04-09	121.79	119.32	120.08	121.41	1371800.0	119.68
2020-04-08	115.7	112.96	114.07	115.02	1214600.0	113.38
2020-04-07	114.25	111.55	114.19	111.83	929400.0	110.24
2020-04-06	112.09	108.65	108.75	112.01	1252400.0	110.42
2020-04-03	105.55	103.83	104.76	105.19	954300.0	103.69
2020-04-02	106.07	103.22	103.84	104.99	1026700.0	103.5
2020-04-01	107.94	104.84	107.12	105.53	1070500.0	104.03
2020-03-31	113.24	110.21	111.14	110.5	1138600.0	108.93
2020-03-30	113.13	110.84	112.09	112.9	605100.0	111.29
2020-03-27	112.97	108.81	110.51	110.28	881300.0	108.71
2020-03-26	115.33	109.6	109.6	115.25	1978300.0	113.61
2020-03-25	108.99	102.5	104.46	106.4	1012200.0	104.89
2020-03-24	107.47	103.77	107.02	105.97	1608000.0	104.46
2020-03-23	100.99	97.14	97.99	98.32	1974900.0	96.92
2020-03-20	99.02	93.8	96.54	94.3	1372400.0	92.96
2020-03-19	96.17	90.9	92.5	94.13	1753800.0	92.79
2020-03-18	98.06	93.23	95.23	96.95	1067200.0	95.57
2020-03-17	102.99	95.34	97.7	102.96	1561500.0	101.49
2020-03-16	103.11	93.42	93.43	97.49	1344500.0	96.1
2020-03-13	108.55	100.23	107.71	108.35	1819600.0	106.81
2020-03-12	107.75	100.68	105.82	101.44	1746100.0	100.0
2020-03-11	116.02	111.0	115.31	112.62	1626600.0	111.02
2020-03-10	118.57	113.77	117.48	117.99	1521900.0	116.31
2020-03-09	116.19	110.55	113.61	111.5	1571800.0	109.91
2020-03-06	122.4	119.68	120.27	121.49	1255800.0	119.76
2020-03-05	123.82	120.22	122.54	121.28	1395200.0	119.55
2020-03-04	125.75	123.35	124.98	125.66	840200.0	123.87
2020-03-03	129.14	122.96	127.24	123.8	907000.0	122.04
2020-03-02	126.65	121.85	124.13	126.53	931600.0	124.73
2020-02-28	124.19	120.39	121.22	123.57	1394300.0	121.81
2020-02-27	128.27	124.53	125.22	124.81	1581300.0	123.03
2020-02-26	129.82	126.7	128.68	126.9	802800.0	125.09
2020-02-25	131.12	127.56	130.92	127.78	837300.0	125.96
2020-02-24	131.92	130.24	130.33	130.92	676500.0	129.06
2020-02-21	137.46	135.94	137.25	136.63	379400.0	134.69
2020-02-20	139.4	137.63	138.85	138.43	524000.0	136.46
2020-02-19	139.91	138.45	138.49	139.7	499500.0	137.71
2020-02-18	138.01	137.01	137.04	137.76	457000.0	135.8

名前	SAP SE ADS
ティッカー	SAP
国	Germany
上場年	nan
セクター	Technology

SAP SE ADSのデータ

SAP SE ADSの基本情報

SAP SE ADSの過去1年の値動き