SAP SE (ETR:SAP)
Germany · Delayed Price · Currency is EUR 243.00
-7.80 (-3.11%)
Aug 1, 2025, 3:45 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 248.90 | 249.95 | 242.85 | 243.30 | 243.30 | -2.99% | 786,719 |
| Jul 31, 2025 | 257.45 | 258.70 | 250.20 | 250.80 | 250.80 | -0.87% | 1,776,569 |
| Jul 30, 2025 | 248.80 | 253.25 | 248.50 | 253.00 | 253.00 | 1.83% | 1,007,571 |
| Jul 29, 2025 | 244.90 | 250.15 | 244.60 | 248.45 | 248.45 | 1.80% | 1,279,126 |
| Jul 28, 2025 | 248.15 | 248.30 | 243.45 | 244.05 | 244.05 | -0.39% | 1,297,484 |
| Jul 25, 2025 | 243.75 | 246.05 | 243.00 | 245.00 | 245.00 | -0.45% | 1,311,556 |
| Jul 24, 2025 | 247.45 | 251.05 | 243.70 | 246.10 | 246.10 | -1.11% | 1,852,714 |
| Jul 23, 2025 | 255.15 | 256.80 | 244.45 | 248.85 | 248.85 | -4.10% | 3,968,439 |
| Jul 22, 2025 | 262.65 | 264.65 | 258.95 | 259.50 | 259.50 | -1.50% | 1,191,724 |
| Jul 21, 2025 | 264.20 | 265.40 | 261.45 | 263.45 | 263.45 | -0.23% | 733,888 |
| Jul 18, 2025 | 266.50 | 267.10 | 262.75 | 264.05 | 264.05 | -0.66% | 955,575 |
| Jul 17, 2025 | 263.25 | 266.05 | 261.35 | 265.80 | 265.80 | 2.25% | 1,070,036 |
| Jul 16, 2025 | 259.85 | 264.65 | 259.70 | 259.95 | 259.95 | 0.06% | 1,035,571 |
| Jul 15, 2025 | 257.25 | 261.15 | 257.00 | 259.80 | 259.80 | 0.68% | 839,287 |
| Jul 14, 2025 | 255.70 | 258.25 | 253.70 | 258.05 | 258.05 | -0.27% | 674,545 |
| Jul 11, 2025 | 260.25 | 262.10 | 258.75 | 258.75 | 258.75 | -1.65% | 961,114 |
| Jul 10, 2025 | 267.40 | 269.35 | 262.15 | 263.10 | 263.10 | -0.90% | 1,079,386 |
| Jul 9, 2025 | 263.80 | 266.35 | 262.15 | 265.50 | 265.50 | 0.51% | 1,011,575 |
| Jul 8, 2025 | 262.50 | 265.20 | 261.10 | 264.15 | 264.15 | 1.15% | 1,401,615 |
| Jul 7, 2025 | 256.25 | 261.30 | 256.10 | 261.15 | 261.15 | 2.21% | 1,074,156 |
| Jul 4, 2025 | 256.05 | 257.20 | 254.75 | 255.50 | 255.50 | -1.05% | 766,320 |
| Jul 3, 2025 | 252.30 | 258.20 | 251.80 | 258.20 | 258.20 | 2.02% | 915,608 |
| Jul 2, 2025 | 256.05 | 256.65 | 250.30 | 253.10 | 253.10 | -0.98% | 1,140,295 |
| Jul 1, 2025 | 259.50 | 261.45 | 255.60 | 255.60 | 255.60 | -0.99% | 1,301,819 |
| Jun 30, 2025 | 259.00 | 259.50 | 257.05 | 258.15 | 258.15 | 0.06% | 1,654,829 |
| Jun 27, 2025 | 255.05 | 258.40 | 252.70 | 258.00 | 258.00 | 2.52% | 1,471,559 |
| Jun 26, 2025 | 252.60 | 253.20 | 248.45 | 251.65 | 251.65 | -0.34% | 1,437,007 |
| Jun 25, 2025 | 255.50 | 256.00 | 252.50 | 252.50 | 252.50 | -0.96% | 1,097,166 |
| Jun 24, 2025 | 255.60 | 258.30 | 253.25 | 254.95 | 254.95 | 2.00% | 1,611,964 |
| Jun 23, 2025 | 249.00 | 252.75 | 248.90 | 249.95 | 249.95 | -0.48% | 1,248,686 |
| Jun 20, 2025 | 249.35 | 254.85 | 248.80 | 251.15 | 251.15 | 1.37% | 7,942,129 |
| Jun 19, 2025 | 250.40 | 251.10 | 247.75 | 247.75 | 247.75 | -2.06% | 1,525,735 |
| Jun 18, 2025 | 255.35 | 255.35 | 251.70 | 252.95 | 252.95 | -1.21% | 1,659,776 |
| Jun 17, 2025 | 255.25 | 257.40 | 254.00 | 256.05 | 256.05 | -0.54% | 1,377,049 |
| Jun 16, 2025 | 255.35 | 257.65 | 253.45 | 257.45 | 257.45 | 1.06% | 1,423,494 |
| Jun 13, 2025 | 256.25 | 257.90 | 254.05 | 254.75 | 254.75 | -2.45% | 1,998,459 |
| Jun 12, 2025 | 259.85 | 262.95 | 259.05 | 261.15 | 261.15 | -0.76% | 1,360,676 |
| Jun 11, 2025 | 265.70 | 266.20 | 262.40 | 263.15 | 263.15 | -0.96% | 1,838,519 |
| Jun 10, 2025 | 267.00 | 268.10 | 262.90 | 265.70 | 265.70 | -0.71% | 1,417,249 |
| Jun 9, 2025 | 271.05 | 271.20 | 264.05 | 267.60 | 267.60 | -1.74% | 1,325,087 |
| Jun 6, 2025 | 271.00 | 272.95 | 269.40 | 272.35 | 272.35 | 0.52% | 918,835 |
| Jun 5, 2025 | 271.30 | 273.55 | 269.95 | 270.95 | 270.95 | -0.13% | 1,041,138 |
| Jun 4, 2025 | 269.95 | 272.85 | 268.80 | 271.30 | 271.30 | 0.65% | 1,286,762 |
| Jun 3, 2025 | 266.25 | 269.55 | 264.00 | 269.55 | 269.55 | 1.99% | 1,566,449 |
| Jun 2, 2025 | 263.20 | 265.25 | 261.45 | 264.30 | 264.30 | -0.60% | 1,189,371 |
| May 30, 2025 | 262.00 | 267.25 | 261.85 | 265.90 | 265.90 | 1.31% | 2,486,054 |
| May 29, 2025 | 266.70 | 267.25 | 261.40 | 262.45 | 262.45 | -0.32% | 1,152,671 |
| May 28, 2025 | 264.35 | 265.95 | 262.40 | 263.30 | 263.30 | -0.88% | 1,575,162 |
| May 27, 2025 | 261.50 | 268.25 | 261.10 | 265.65 | 265.65 | 1.28% | 1,688,263 |
| May 26, 2025 | 264.90 | 266.10 | 261.65 | 262.30 | 262.30 | 0.67% | 971,178 |