SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 235.85
-0.70 (-0.30%)
Last updated: Aug 28, 2025, 7:55 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 236.60 | 237.40 | 235.80 | 235.80 | - | -0.32% | 2,549 |
| Aug 27, 2025 | 232.45 | 236.80 | 231.10 | 236.55 | - | 2.14% | 3,178 |
| Aug 26, 2025 | 232.40 | 235.55 | 231.60 | 231.60 | - | -0.60% | 285 |
| Aug 25, 2025 | 231.65 | 233.50 | 231.05 | 233.00 | - | 0.80% | 1,850 |
| Aug 22, 2025 | 231.95 | 232.95 | 230.85 | 231.15 | - | -0.17% | 3,751 |
| Aug 21, 2025 | 233.00 | 233.60 | 231.00 | 231.55 | - | -0.84% | 1,180 |
| Aug 20, 2025 | 235.35 | 235.95 | 232.00 | 233.50 | - | -0.85% | 2,785 |
| Aug 19, 2025 | 236.65 | 238.20 | 235.50 | 235.50 | - | -0.38% | 5,819 |
| Aug 18, 2025 | 237.30 | 237.75 | 235.95 | 236.40 | - | -0.15% | 773 |
| Aug 15, 2025 | 241.00 | 241.25 | 236.30 | 236.75 | - | -1.04% | 1,458 |
| Aug 14, 2025 | 239.20 | 240.20 | 238.50 | 239.25 | - | 0.50% | 3,278 |
| Aug 13, 2025 | 235.70 | 239.35 | 235.70 | 238.05 | - | 0.55% | 5,442 |
| Aug 12, 2025 | 249.55 | 249.55 | 231.00 | 236.75 | - | -4.15% | 13,537 |
| Aug 11, 2025 | 251.05 | 251.45 | 247.00 | 247.00 | - | -1.34% | 1,258 |
| Aug 8, 2025 | 254.15 | 254.55 | 249.35 | 250.35 | - | -0.93% | 4,797 |
| Aug 7, 2025 | 250.45 | 257.20 | 250.05 | 252.70 | - | 1.20% | 2,159 |
| Aug 6, 2025 | 247.90 | 250.00 | 247.35 | 249.70 | - | 1.40% | 932 |
| Aug 5, 2025 | 245.70 | 248.10 | 245.45 | 246.25 | - | 0.43% | 399 |
| Aug 4, 2025 | 245.90 | 246.35 | 244.00 | 245.20 | - | 0.35% | 3,198 |
| Aug 1, 2025 | 248.55 | 248.55 | 243.00 | 244.35 | - | -2.77% | 4,260 |
| Jul 31, 2025 | 254.55 | 258.15 | 250.30 | 251.30 | - | -0.91% | 3,088 |
| Jul 30, 2025 | 249.65 | 253.80 | 248.70 | 253.60 | - | 2.24% | 3,109 |
| Jul 29, 2025 | 244.75 | 249.45 | 244.75 | 248.05 | - | 1.78% | 3,070 |
| Jul 28, 2025 | 248.30 | 248.95 | 243.70 | 243.70 | - | -0.55% | 3,273 |
| Jul 25, 2025 | 245.15 | 246.15 | 243.35 | 245.05 | - | 0.16% | 6,803 |
| Jul 24, 2025 | 250.65 | 251.35 | 243.95 | 244.65 | - | -1.59% | 5,190 |
| Jul 23, 2025 | 256.55 | 258.00 | 245.00 | 248.60 | - | -4.64% | 8,525 |
| Jul 22, 2025 | 263.00 | 263.75 | 259.05 | 260.70 | - | -0.89% | 945 |
| Jul 21, 2025 | 264.20 | 264.60 | 259.20 | 263.05 | - | -0.04% | 1,233 |
| Jul 18, 2025 | 266.75 | 266.90 | 262.85 | 263.15 | - | -0.81% | 696 |
| Jul 17, 2025 | 263.00 | 266.00 | 261.75 | 265.30 | - | 0.95% | 526 |
| Jul 16, 2025 | 258.55 | 264.40 | 258.10 | 262.80 | - | 1.21% | 2,859 |
| Jul 15, 2025 | 258.65 | 260.95 | 258.05 | 259.65 | - | 0.64% | 1,720 |
| Jul 14, 2025 | 255.75 | 259.00 | 253.85 | 258.00 | - | - | 1,274 |
| Jul 11, 2025 | 261.45 | 261.50 | 258.00 | 258.00 | - | -1.34% | 1,317 |
| Jul 10, 2025 | 265.40 | 268.75 | 261.50 | 261.50 | - | -1.56% | 2,240 |
| Jul 9, 2025 | 264.00 | 265.95 | 261.90 | 265.65 | - | 1.20% | 2,485 |
| Jul 8, 2025 | 260.95 | 264.10 | 260.55 | 262.50 | - | 1.10% | 1,691 |
| Jul 7, 2025 | 255.95 | 261.65 | 255.80 | 259.65 | - | 1.78% | 1,717 |
| Jul 4, 2025 | 256.25 | 256.75 | 254.95 | 255.10 | - | -0.87% | 1,210 |
| Jul 3, 2025 | 253.45 | 258.30 | 252.60 | 257.35 | - | 2.10% | 1,094 |
| Jul 2, 2025 | 255.80 | 255.85 | 251.70 | 252.05 | - | -1.02% | 723 |
| Jul 1, 2025 | 258.45 | 260.20 | 254.65 | 254.65 | - | -1.28% | 1,524 |
| Jun 30, 2025 | 258.95 | 259.05 | 257.20 | 257.95 | - | 0.41% | 771 |
| Jun 27, 2025 | 253.40 | 258.55 | 252.85 | 256.90 | - | 1.84% | 1,430 |
| Jun 26, 2025 | 252.45 | 253.05 | 248.60 | 252.25 | - | 0.16% | 2,985 |
| Jun 25, 2025 | 255.70 | 256.65 | 251.85 | 251.85 | - | -1.47% | 3,193 |
| Jun 24, 2025 | 254.90 | 258.00 | 253.65 | 255.60 | - | 1.69% | 1,114 |
| Jun 23, 2025 | 249.10 | 252.55 | 248.65 | 251.35 | - | 0.84% | 817 |
| Jun 20, 2025 | 249.90 | 253.00 | 248.90 | 249.25 | - | 1.42% | 1,284 |