SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 238.05
-0.25 (-0.10%)
Last updated: Oct 10, 2025, 11:54 AM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,096 |
| 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% | 36,542 |
| 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 |
| Sep 22, 2025 | 227.30 | 227.85 | 224.00 | 224.85 | 224.85 | -1.16% | 5,831 |
| Sep 19, 2025 | 229.65 | 230.85 | 227.25 | 227.50 | 227.50 | -1.17% | 2,200 |
| Sep 18, 2025 | 220.45 | 230.20 | 220.20 | 230.20 | 230.20 | 4.47% | 7,317 |
| Sep 17, 2025 | 214.25 | 220.80 | 213.50 | 220.35 | 220.35 | 2.92% | 5,252 |
| Sep 16, 2025 | 214.95 | 215.70 | 209.90 | 214.10 | 214.10 | -0.05% | 4,436 |
| Sep 15, 2025 | 222.00 | 222.00 | 212.60 | 214.20 | 214.20 | -2.39% | 4,917 |
| Sep 12, 2025 | 219.80 | 221.80 | 219.20 | 219.45 | 219.45 | -0.09% | 3,179 |
| Sep 11, 2025 | 223.85 | 224.20 | 219.05 | 219.65 | 219.65 | -1.21% | 5,188 |
| Sep 10, 2025 | 236.35 | 236.55 | 222.35 | 222.35 | 222.35 | -3.79% | 3,914 |
| Sep 9, 2025 | 229.55 | 231.30 | 228.95 | 231.10 | 231.10 | 0.65% | 812 |
| Sep 8, 2025 | 230.05 | 230.90 | 228.40 | 229.60 | 229.60 | -0.04% | 1,150 |
| Sep 5, 2025 | 234.80 | 234.80 | 228.10 | 229.70 | 229.70 | -1.65% | 2,452 |
| Sep 4, 2025 | 230.35 | 234.70 | 230.35 | 233.55 | 233.55 | 0.86% | 2,781 |
| Sep 3, 2025 | 228.35 | 231.70 | 228.35 | 231.55 | 231.55 | 1.53% | 918 |
| Sep 2, 2025 | 233.45 | 233.50 | 227.35 | 228.05 | 228.05 | -2.33% | 1,634 |
| Sep 1, 2025 | 232.65 | 234.55 | 231.95 | 233.50 | 233.50 | 0.67% | 1,718 |
| Aug 29, 2025 | 235.65 | 235.75 | 231.35 | 231.95 | 231.95 | -1.63% | 1,194 |
| Aug 28, 2025 | 236.60 | 237.40 | 235.80 | 235.80 | 235.80 | -0.32% | 890 |
| Aug 27, 2025 | 232.45 | 236.80 | 231.10 | 236.55 | 236.55 | 2.14% | 3,178 |
| Aug 26, 2025 | 232.40 | 235.55 | 231.60 | 231.60 | 231.60 | -0.60% | 285 |
| Aug 25, 2025 | 231.65 | 233.50 | 231.05 | 233.00 | 233.00 | 0.80% | 1,850 |
| Aug 22, 2025 | 231.95 | 232.95 | 230.85 | 231.15 | 231.15 | -0.17% | 3,751 |
| Aug 21, 2025 | 233.00 | 233.60 | 231.00 | 231.55 | 231.55 | -0.84% | 1,180 |
| Aug 20, 2025 | 235.35 | 235.95 | 232.00 | 233.50 | 233.50 | -0.85% | 2,785 |
| Aug 19, 2025 | 236.65 | 238.20 | 235.50 | 235.50 | 235.50 | -0.38% | 5,819 |
| Aug 18, 2025 | 237.30 | 237.75 | 235.95 | 236.40 | 236.40 | -0.15% | 773 |
| Aug 15, 2025 | 241.00 | 241.25 | 236.30 | 236.75 | 236.75 | -1.04% | 1,458 |
| Aug 14, 2025 | 239.20 | 240.20 | 238.50 | 239.25 | 239.25 | 0.50% | 3,278 |
| Aug 13, 2025 | 235.70 | 239.35 | 235.70 | 238.05 | 238.05 | 0.55% | 5,442 |
| Aug 12, 2025 | 249.55 | 249.55 | 231.00 | 236.75 | 236.75 | -4.15% | 13,537 |
| Aug 11, 2025 | 251.05 | 251.45 | 247.00 | 247.00 | 247.00 | -1.34% | 1,258 |
| Aug 8, 2025 | 254.15 | 254.55 | 249.35 | 250.35 | 250.35 | -0.93% | 4,797 |
| Aug 7, 2025 | 250.45 | 257.20 | 250.05 | 252.70 | 252.70 | 1.20% | 2,159 |
| Aug 6, 2025 | 247.90 | 250.00 | 247.35 | 249.70 | 249.70 | 1.40% | 932 |
| Aug 5, 2025 | 245.70 | 248.10 | 245.45 | 246.25 | 246.25 | 0.43% | 399 |
| Aug 4, 2025 | 245.90 | 246.35 | 244.00 | 245.20 | 245.20 | 0.35% | 3,198 |