SAP SE (BIT:1SAP)
Italy · Delayed Price · Currency is EUR 227.90
-2.60 (-1.13%)
Last updated: Sep 19, 2025, 5:25 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 232.60 | 232.60 | 227.70 | 227.90 | 227.90 | -1.13% | 606 |
| Sep 18, 2025 | 224.10 | 230.50 | 220.05 | 230.50 | 230.50 | 5.81% | 861 |
| Sep 17, 2025 | 218.60 | 219.50 | 214.70 | 217.85 | 217.85 | 3.52% | 1,043 |
| Sep 16, 2025 | 214.55 | 215.70 | 210.30 | 210.45 | 210.45 | -1.57% | 752 |
| Sep 15, 2025 | 220.40 | 220.40 | 212.25 | 213.80 | 213.80 | -2.99% | 1,453 |
| Sep 12, 2025 | 218.00 | 221.85 | 218.00 | 220.40 | 220.40 | 0.55% | 484 |
| Sep 11, 2025 | 223.10 | 223.10 | 219.00 | 219.20 | 219.20 | -1.84% | 878 |
| Sep 10, 2025 | 241.80 | 241.80 | 223.35 | 223.30 | 223.30 | -3.12% | 391 |
| Sep 9, 2025 | 228.95 | 230.45 | 228.85 | 230.50 | 230.50 | -0.17% | 59 |
| Sep 8, 2025 | 235.40 | 235.40 | 228.80 | 230.90 | 230.90 | 1.01% | 168 |
| Sep 5, 2025 | 233.30 | 233.45 | 228.50 | 228.60 | 228.60 | -2.06% | 271 |
| Sep 4, 2025 | 233.25 | 234.55 | 232.90 | 233.40 | 233.40 | 0.89% | 145 |
| Sep 3, 2025 | 230.85 | 231.40 | 230.20 | 231.35 | 231.35 | 1.54% | 294 |
| Sep 2, 2025 | 232.35 | 232.35 | 228.05 | 227.85 | 227.85 | -2.52% | 468 |
| Sep 1, 2025 | 230.95 | 234.35 | 230.95 | 233.75 | 233.75 | 0.91% | 915 |
| Aug 29, 2025 | 232.80 | 233.70 | 231.50 | 231.65 | 231.65 | -2.05% | 92 |
| Aug 28, 2025 | 236.85 | 237.25 | 235.85 | 236.50 | 236.50 | -0.11% | 378 |
| Aug 27, 2025 | 232.00 | 233.55 | 232.00 | 236.75 | 236.75 | 1.96% | 197 |
| Aug 26, 2025 | 231.75 | 234.55 | 231.75 | 232.20 | 232.20 | -0.26% | 76 |
| Aug 25, 2025 | 231.15 | 233.35 | 231.05 | 232.80 | 232.80 | 0.34% | 162 |
| Aug 22, 2025 | 231.90 | 232.05 | 231.35 | 232.00 | 232.00 | -0.04% | 84 |
| Aug 21, 2025 | 233.00 | 233.00 | 231.90 | 232.10 | 232.10 | -0.54% | 187 |
| Aug 20, 2025 | 234.35 | 235.95 | 231.75 | 233.35 | 233.35 | -1.31% | 285 |
| Aug 19, 2025 | 236.75 | 237.30 | 236.00 | 236.45 | 236.45 | 0.06% | 131 |
| Aug 18, 2025 | 237.55 | 237.55 | 235.85 | 236.30 | 236.30 | -1.42% | 313 |
| Aug 14, 2025 | 244.00 | 244.00 | 238.80 | 239.70 | 239.70 | 0.44% | 493 |
| Aug 13, 2025 | 238.00 | 238.40 | 235.60 | 238.65 | 238.65 | 2.60% | 551 |
| Aug 12, 2025 | 249.00 | 249.00 | 232.00 | 232.60 | 232.60 | -6.74% | 1,185 |
| Aug 11, 2025 | 251.45 | 251.45 | 249.25 | 249.40 | 249.40 | -0.36% | 377 |
| Aug 8, 2025 | 251.75 | 251.75 | 249.50 | 250.30 | 250.30 | -1.94% | 458 |
| Aug 7, 2025 | 253.95 | 257.20 | 251.40 | 255.25 | 255.25 | 2.59% | 799 |
| Aug 6, 2025 | 247.45 | 249.55 | 247.15 | 248.80 | 248.80 | 0.95% | 147 |
| Aug 5, 2025 | 246.50 | 248.00 | 246.20 | 246.45 | 246.45 | 0.76% | 146 |
| Aug 4, 2025 | 254.75 | 254.75 | 244.00 | 244.60 | 244.60 | -0.35% | 416 |
| Aug 1, 2025 | 245.85 | 246.55 | 243.35 | 245.45 | 245.45 | -2.29% | 293 |
| Jul 31, 2025 | 257.50 | 258.20 | 250.30 | 251.20 | 251.20 | -0.75% | 435 |
| Jul 30, 2025 | 249.25 | 252.55 | 248.75 | 253.10 | 253.10 | 1.79% | 651 |
| Jul 29, 2025 | 245.70 | 249.65 | 245.70 | 248.65 | 248.65 | 2.01% | 526 |
| Jul 28, 2025 | 265.25 | 265.25 | 244.00 | 243.75 | 243.75 | -0.69% | 642 |
| Jul 25, 2025 | 245.05 | 246.05 | 243.40 | 245.45 | 245.45 | -0.43% | 408 |
| Jul 24, 2025 | 272.40 | 272.40 | 244.05 | 246.50 | 246.50 | -0.62% | 1,272 |
| Jul 23, 2025 | 255.85 | 255.85 | 245.05 | 248.05 | 248.05 | -4.38% | 2,945 |
| Jul 22, 2025 | 262.85 | 262.85 | 259.65 | 259.40 | 259.40 | -1.44% | 88 |
| Jul 21, 2025 | 264.20 | 264.45 | 262.30 | 263.20 | 263.20 | -0.25% | 182 |
| Jul 18, 2025 | 266.85 | 266.85 | 264.15 | 263.85 | 263.85 | -0.73% | 153 |
| Jul 17, 2025 | 262.50 | 264.45 | 262.50 | 265.80 | 265.80 | 1.70% | 58 |
| Jul 16, 2025 | 262.70 | 263.90 | 261.50 | 261.35 | 261.35 | 0.52% | 84 |
| Jul 15, 2025 | 259.30 | 260.75 | 259.30 | 260.00 | 260.00 | 0.72% | 79 |
| Jul 14, 2025 | 255.50 | 257.85 | 254.75 | 258.15 | 258.15 | -0.33% | 312 |
| Jul 11, 2025 | 260.00 | 261.60 | 259.05 | 259.00 | 259.00 | -5.13% | 316 |