SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 208.35
-0.15 (-0.07%)
At close: Dec 1, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 238.25 | 238.75 | 229.05 | 229.05 | 229.05 | -3.88% | 4,634 |
| Oct 9, 2025 | 238.00 | 238.75 | 235.35 | 238.30 | 238.30 | 0.11% | 2,019 |
| Oct 8, 2025 | 236.25 | 238.40 | 236.05 | 238.05 | 238.05 | 1.15% | 1,709 |
| Oct 7, 2025 | 232.55 | 236.10 | 232.55 | 235.35 | 235.35 | 0.84% | 832 |
| Oct 6, 2025 | 230.35 | 233.40 | 229.45 | 233.40 | 233.40 | 1.57% | 2,367 |
| Oct 3, 2025 | 232.40 | 232.65 | 229.00 | 229.80 | 229.80 | -0.97% | 1,032 |
| Oct 2, 2025 | 228.85 | 233.10 | 228.85 | 232.05 | 232.05 | 0.91% | 4,130 |
| Oct 1, 2025 | 226.95 | 229.95 | 224.20 | 229.95 | 229.95 | 1.05% | 3,805 |
| Sep 30, 2025 | 225.45 | 228.55 | 224.75 | 227.55 | 227.55 | 1.22% | 1,398 |
| Sep 29, 2025 | 225.75 | 225.80 | 223.40 | 224.80 | 224.80 | -0.27% | 1,790 |
| Sep 26, 2025 | 225.55 | 226.35 | 222.50 | 225.40 | 225.40 | 0.38% | 2,060 |
| Sep 25, 2025 | 229.00 | 229.00 | 222.40 | 224.55 | 224.55 | -1.94% | 2,648 |
| Sep 24, 2025 | 225.95 | 232.50 | 224.50 | 229.00 | 229.00 | 2.00% | 2,033 |
| Sep 23, 2025 | 225.75 | 227.35 | 224.50 | 224.50 | 224.50 | -0.16% | 2,824 |