SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 208.90
+0.40 (0.19%)
At close: Dec 19, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 208.65 | 209.35 | 206.50 | 208.90 | 208.90 | 0.19% | 8,050 |
| Dec 18, 2025 | 205.80 | 209.70 | 205.80 | 208.50 | 208.50 | 1.39% | 1,383 |
| Dec 17, 2025 | 206.40 | 207.90 | 205.50 | 205.65 | 205.65 | -0.53% | 2,018 |
| Dec 16, 2025 | 208.80 | 208.80 | 205.00 | 206.75 | 206.75 | -0.55% | 4,135 |
| Dec 15, 2025 | 209.80 | 212.40 | 207.90 | 207.90 | 207.90 | -0.14% | 4,270 |
| Dec 12, 2025 | 210.85 | 210.85 | 208.20 | 208.20 | 208.20 | -1.00% | 3,458 |
| Dec 11, 2025 | 208.95 | 210.60 | 204.65 | 210.30 | 210.30 | 0.02% | 5,600 |
| Dec 10, 2025 | 210.10 | 211.20 | 207.00 | 210.25 | 210.25 | 0.05% | 911 |
| Dec 9, 2025 | 210.10 | 210.35 | 208.75 | 210.15 | 210.15 | 0.53% | 6,179 |
| Dec 8, 2025 | 213.15 | 213.15 | 209.05 | 209.05 | 209.05 | -1.28% | 5,787 |
| Dec 5, 2025 | 211.00 | 213.45 | 210.60 | 211.75 | 211.75 | 0.12% | 1,739 |
| Dec 4, 2025 | 209.35 | 212.85 | 208.50 | 211.50 | 211.50 | 1.46% | 8,259 |
| Dec 3, 2025 | 208.40 | 209.00 | 206.20 | 208.45 | 208.45 | 0.22% | 1,445 |
| Dec 2, 2025 | 208.15 | 209.30 | 207.15 | 208.00 | 208.00 | -0.17% | 685 |
| Dec 1, 2025 | 208.45 | 210.00 | 207.65 | 208.35 | 208.35 | -0.07% | 1,873 |
| Nov 28, 2025 | 207.70 | 209.25 | 206.55 | 208.50 | 208.50 | 0.97% | 1,393 |
| Nov 27, 2025 | 207.40 | 208.40 | 206.35 | 206.50 | 206.50 | -0.36% | 3,131 |
| Nov 26, 2025 | 206.05 | 207.75 | 203.80 | 207.25 | 207.25 | 1.00% | 1,944 |
| Nov 25, 2025 | 207.40 | 207.40 | 203.00 | 205.20 | 205.20 | -0.89% | 3,244 |
| Nov 24, 2025 | 207.00 | 209.45 | 206.20 | 207.05 | 207.05 | 0.63% | 1,956 |
| Nov 21, 2025 | 202.55 | 208.00 | 202.05 | 205.75 | 205.75 | 1.55% | 4,693 |
| Nov 20, 2025 | 207.25 | 209.20 | 202.60 | 202.60 | 202.60 | -1.67% | 10,461 |
| Nov 19, 2025 | 205.65 | 207.30 | 205.05 | 206.05 | 206.05 | -0.05% | 2,396 |
| Nov 18, 2025 | 203.05 | 206.80 | 202.20 | 206.15 | 206.15 | 0.17% | 2,760 |
| Nov 17, 2025 | 211.00 | 211.95 | 204.80 | 205.80 | 205.80 | -2.70% | 2,800 |
| Nov 14, 2025 | 217.40 | 217.40 | 207.85 | 211.50 | 211.50 | -2.60% | 8,767 |
| Nov 13, 2025 | 219.05 | 220.05 | 216.80 | 217.15 | 217.15 | -0.46% | 1,757 |
| Nov 12, 2025 | 218.75 | 220.00 | 218.05 | 218.15 | 218.15 | -0.55% | 703 |
| Nov 11, 2025 | 217.90 | 219.35 | 216.70 | 219.35 | 219.35 | 1.01% | 1,239 |
| Nov 10, 2025 | 218.90 | 219.85 | 216.00 | 217.15 | 217.15 | 0.05% | 1,561 |
| Nov 7, 2025 | 219.30 | 220.25 | 215.45 | 217.05 | 217.05 | -1.39% | 4,500 |
| Nov 6, 2025 | 227.50 | 227.50 | 217.55 | 220.10 | 220.10 | -3.12% | 4,563 |
| Nov 5, 2025 | 225.45 | 229.55 | 224.30 | 227.20 | 227.20 | 0.44% | 4,789 |
| Nov 4, 2025 | 226.55 | 226.55 | 224.30 | 226.20 | 226.20 | -1.44% | 1,532 |
| Nov 3, 2025 | 225.05 | 230.25 | 224.50 | 229.50 | 229.50 | 1.86% | 1,913 |
| Oct 31, 2025 | 225.35 | 226.55 | 224.05 | 225.30 | 225.30 | 0.11% | 3,529 |
| Oct 30, 2025 | 225.65 | 227.00 | 224.35 | 225.05 | 225.05 | 0.33% | 3,986 |
| Oct 29, 2025 | 232.85 | 233.55 | 223.60 | 224.30 | 224.30 | -3.46% | 4,215 |
| Oct 28, 2025 | 233.80 | 234.65 | 232.35 | 232.35 | 232.35 | -1.11% | 1,373 |
| Oct 27, 2025 | 235.00 | 235.85 | 233.65 | 234.95 | 234.95 | 1.42% | 2,650 |
| Oct 24, 2025 | 240.65 | 240.65 | 231.65 | 231.65 | 231.65 | -3.08% | 3,467 |
| Oct 23, 2025 | 235.50 | 241.85 | 229.95 | 239.00 | 239.00 | 0.31% | 3,620 |
| Oct 22, 2025 | 239.85 | 240.10 | 235.60 | 238.25 | 238.25 | -1.26% | 1,342 |
| Oct 21, 2025 | 238.75 | 241.30 | 237.00 | 241.30 | 241.30 | 1.49% | 3,042 |
| Oct 20, 2025 | 232.75 | 239.35 | 232.75 | 237.75 | 237.75 | 1.97% | 3,214 |
| Oct 17, 2025 | 230.45 | 233.15 | 227.85 | 233.15 | 233.15 | 1.28% | 1,603 |
| Oct 16, 2025 | 233.80 | 235.30 | 230.20 | 230.20 | 230.20 | -1.01% | 1,904 |
| Oct 15, 2025 | 232.75 | 234.05 | 232.40 | 232.55 | 232.55 | 0.22% | 590 |
| Oct 14, 2025 | 230.50 | 233.35 | 228.95 | 232.05 | 232.05 | -0.19% | 2,035 |
| Oct 13, 2025 | 231.85 | 233.60 | 229.80 | 232.50 | 232.50 | 1.51% | 1,857 |