SAP SE (BIT:1SAP)
Italy · Delayed Price · Currency is EUR 224.55
-2.30 (-1.01%)
At close: Oct 31, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 224.60 | 226.05 | 223.95 | 224.55 | 224.55 | -1.01% | 243 |
| Oct 30, 2025 | 225.50 | 227.45 | 224.70 | 226.85 | 226.85 | 1.29% | 407 |
| Oct 29, 2025 | 230.55 | 231.40 | 223.60 | 223.95 | 223.95 | -4.05% | 1,436 |
| Oct 28, 2025 | 235.00 | 235.00 | 233.30 | 233.40 | 233.40 | -0.68% | 266 |
| Oct 27, 2025 | 233.50 | 235.45 | 233.15 | 235.00 | 235.00 | 0.51% | 222 |
| Oct 24, 2025 | 238.35 | 239.40 | 233.80 | 233.80 | 233.80 | -3.07% | 400 |
| Oct 23, 2025 | 237.30 | 242.55 | 230.50 | 241.20 | 241.20 | 1.47% | 1,053 |
| Oct 22, 2025 | 240.65 | 240.65 | 237.50 | 237.70 | 237.70 | -1.21% | 745 |
| Oct 21, 2025 | 236.40 | 241.10 | 236.40 | 240.60 | 240.60 | 0.56% | 331 |
| Oct 20, 2025 | 234.00 | 239.40 | 233.15 | 239.25 | 239.25 | 3.57% | 460 |
| Oct 17, 2025 | 233.65 | 233.65 | 227.50 | 231.00 | 231.00 | -1.13% | 608 |
| Oct 16, 2025 | 233.05 | 234.90 | 232.65 | 233.65 | 233.65 | -0.23% | 232 |
| Oct 15, 2025 | 232.45 | 234.20 | 232.35 | 234.20 | 234.20 | 0.73% | 415 |
| Oct 14, 2025 | 230.80 | 232.45 | 228.80 | 232.50 | 232.50 | 0.58% | 1,386 |
| Oct 13, 2025 | 210.00 | 233.25 | 209.00 | 231.15 | 231.15 | -0.15% | 288 |
| Oct 10, 2025 | 237.95 | 238.70 | 231.50 | 231.50 | 231.50 | -2.81% | 335 |
| Oct 9, 2025 | 236.20 | 238.40 | 235.50 | 238.20 | 238.20 | 0.23% | 182 |
| Oct 8, 2025 | 235.50 | 238.50 | 235.30 | 237.65 | 237.65 | 0.93% | 942 |
| Oct 7, 2025 | 235.25 | 235.90 | 234.70 | 235.45 | 235.45 | 1.68% | 733 |
| Oct 6, 2025 | 230.15 | 231.70 | 229.40 | 231.55 | 231.55 | 0.61% | 339 |
| Oct 3, 2025 | 232.70 | 232.70 | 229.00 | 230.15 | 230.15 | -0.95% | 348 |
| Oct 2, 2025 | 227.50 | 232.40 | 227.50 | 232.35 | 232.35 | 1.95% | 743 |
| Oct 1, 2025 | 225.40 | 228.45 | 225.25 | 227.90 | 227.90 | - | 292 |
| Sep 30, 2025 | 225.10 | 228.45 | 225.00 | 227.90 | 227.90 | 1.06% | 112 |
| Sep 29, 2025 | 225.60 | 225.60 | 224.00 | 225.50 | 225.50 | 0.04% | 105 |
| Sep 26, 2025 | 223.80 | 225.30 | 222.50 | 225.40 | 225.40 | 0.16% | 138 |
| Sep 25, 2025 | 229.10 | 229.10 | 223.00 | 225.05 | 225.05 | -4.01% | 998 |
| Sep 24, 2025 | 225.30 | 234.45 | 224.55 | 234.45 | 234.45 | 3.62% | 1,017 |
| Sep 23, 2025 | 225.45 | 227.45 | 225.45 | 226.25 | 226.25 | 0.69% | 186 |
| Sep 22, 2025 | 225.60 | 226.00 | 223.65 | 224.70 | 224.70 | -1.40% | 247 |
| 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 |