SAP SE ADRhedged (SAPH)
NYSEARCA: SAPH · Real-Time Price · USD
49.34
+0.54 (1.10%)
At close: Oct 13, 2025, 4:00 PM EDT
49.34
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
SAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 49.08 | 49.08 | 48.81 | 48.81 | 48.81 | -0.01% | 31 |
| Oct 10, 2025 | 49.08 | 49.08 | 48.81 | 48.81 | 48.81 | -4.03% | 214 |
| Oct 9, 2025 | 50.73 | 50.86 | 50.60 | 50.86 | 50.86 | -0.06% | 210 |
| Oct 8, 2025 | 50.69 | 50.89 | 50.68 | 50.89 | 50.89 | 1.39% | 203 |
| Oct 7, 2025 | 50.24 | 50.26 | 50.19 | 50.19 | 50.19 | 0.46% | 219 |
| Oct 6, 2025 | 49.40 | 49.96 | 49.36 | 49.96 | 49.96 | 1.57% | 201 |
| Oct 3, 2025 | 47.95 | 49.19 | 47.95 | 49.19 | 49.19 | -0.77% | 101 |
| Oct 2, 2025 | 49.72 | 49.72 | 49.57 | 49.57 | 49.57 | 0.92% | 201 |
| Oct 1, 2025 | 48.68 | 49.12 | 48.68 | 49.12 | 49.12 | 1.11% | 118 |
| Sep 30, 2025 | 48.38 | 48.58 | 48.38 | 48.58 | 48.58 | 1.31% | 106 |
| Sep 29, 2025 | 48.09 | 48.09 | 47.95 | 47.95 | 47.95 | -0.48% | 300 |
| Sep 26, 2025 | 48.21 | 48.21 | 48.06 | 48.18 | 48.18 | 0.27% | 300 |
| Sep 25, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.56% | 100 |
| Sep 24, 2025 | 49.34 | 49.34 | 48.70 | 48.81 | 48.81 | 1.84% | 511 |
| Sep 23, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.06% | 129 |
| Sep 22, 2025 | 47.95 | 47.96 | 47.95 | 47.96 | 47.96 | -1.15% | 105 |
| Sep 19, 2025 | 48.57 | 48.57 | 48.52 | 48.52 | 48.52 | -0.82% | 106 |
| Sep 18, 2025 | 48.52 | 48.92 | 48.52 | 48.92 | 48.92 | 3.82% | 200 |
| Sep 17, 2025 | 46.72 | 47.12 | 46.72 | 47.12 | 47.12 | 3.24% | 200 |
| Sep 16, 2025 | 44.79 | 45.64 | 44.79 | 45.64 | 45.64 | -0.11% | 110 |
| Sep 15, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -2.18% | 103 |
| Sep 12, 2025 | 46.84 | 46.84 | 46.71 | 46.71 | 46.71 | -0.41% | 300 |
| Sep 11, 2025 | 47.02 | 47.02 | 46.75 | 46.90 | 46.90 | -1.20% | 600 |
| Sep 10, 2025 | 47.51 | 47.51 | 47.47 | 47.47 | 47.47 | -4.02% | 218 |
| Sep 9, 2025 | 49.20 | 49.46 | 49.10 | 49.46 | 49.46 | 0.90% | 219 |
| Sep 8, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.16% | 100 |
| Sep 5, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.59% | 100 |
| Sep 4, 2025 | 49.62 | 49.73 | 49.62 | 49.73 | 49.73 | 0.44% | 201 |
| Sep 3, 2025 | 49.13 | 49.51 | 49.13 | 49.51 | 49.51 | 1.62% | 112 |
| Sep 2, 2025 | 48.63 | 48.72 | 48.63 | 48.72 | 48.72 | -1.64% | 102 |
| Aug 29, 2025 | 49.70 | 49.70 | 49.20 | 49.53 | 49.53 | -1.39% | 207 |
| Aug 28, 2025 | 50.28 | 50.28 | 50.13 | 50.23 | 50.23 | -0.30% | 314 |
| Aug 27, 2025 | 50.27 | 50.38 | 50.25 | 50.38 | 50.38 | 2.05% | 208 |
| Aug 26, 2025 | 49.33 | 49.37 | 49.33 | 49.37 | 49.37 | -0.52% | 202 |
| Aug 25, 2025 | 49.72 | 49.72 | 49.63 | 49.63 | 49.63 | 0.81% | 300 |
| Aug 22, 2025 | 49.27 | 49.27 | 49.13 | 49.23 | 49.23 | -0.38% | 205 |
| Aug 21, 2025 | 49.29 | 49.42 | 49.29 | 49.42 | 49.42 | -0.74% | 244 |
| Aug 20, 2025 | 49.45 | 49.79 | 49.45 | 49.79 | 49.79 | -0.62% | 300 |
| Aug 19, 2025 | 50.34 | 50.34 | 50.10 | 50.10 | 50.10 | -0.69% | 207 |
| Aug 18, 2025 | 50.43 | 50.45 | 50.43 | 50.45 | 50.45 | -0.08% | 206 |
| Aug 15, 2025 | 50.67 | 50.67 | 50.49 | 50.49 | 50.49 | -0.88% | 204 |
| Aug 14, 2025 | 50.93 | 50.94 | 50.93 | 50.94 | 50.94 | 0.35% | 117 |
| Aug 13, 2025 | 50.90 | 50.90 | 50.76 | 50.76 | 50.76 | 0.93% | 126 |
| Aug 12, 2025 | 49.71 | 50.29 | 49.18 | 50.29 | 50.29 | -4.52% | 500 |
| Aug 11, 2025 | 52.85 | 52.85 | 52.67 | 52.67 | 52.67 | -1.22% | 118 |
| Aug 8, 2025 | 53.41 | 53.41 | 53.32 | 53.32 | 53.32 | -1.04% | 103 |
| Aug 7, 2025 | 54.60 | 54.60 | 53.88 | 53.88 | 53.88 | 1.26% | 103 |
| Aug 6, 2025 | 53.22 | 53.22 | 53.21 | 53.21 | 53.21 | 1.53% | 106 |
| Aug 5, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 0.34% | 100 |
| Aug 4, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.42% | 206 |