SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 227.50
-2.70 (-1.17%)
At close: Sep 19, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 248.55 | 248.55 | 243.00 | 244.35 | 244.35 | -2.77% | 4,260 |
| Jul 31, 2025 | 254.55 | 258.15 | 250.30 | 251.30 | 251.30 | -0.91% | 3,088 |
| Jul 30, 2025 | 249.65 | 253.80 | 248.70 | 253.60 | 253.60 | 2.24% | 3,109 |
| Jul 29, 2025 | 244.75 | 249.45 | 244.75 | 248.05 | 248.05 | 1.78% | 3,070 |
| Jul 28, 2025 | 248.30 | 248.95 | 243.70 | 243.70 | 243.70 | -0.55% | 3,273 |
| Jul 25, 2025 | 245.15 | 246.15 | 243.35 | 245.05 | 245.05 | 0.16% | 6,803 |
| Jul 24, 2025 | 250.65 | 251.35 | 243.95 | 244.65 | 244.65 | -1.59% | 5,190 |
| Jul 23, 2025 | 256.55 | 258.00 | 245.00 | 248.60 | 248.60 | -4.64% | 8,525 |
| Jul 22, 2025 | 263.00 | 263.75 | 259.05 | 260.70 | 260.70 | -0.89% | 945 |
| Jul 21, 2025 | 264.20 | 264.60 | 259.20 | 263.05 | 263.05 | -0.04% | 1,233 |
| Jul 18, 2025 | 266.75 | 266.90 | 262.85 | 263.15 | 263.15 | -0.81% | 696 |
| Jul 17, 2025 | 263.00 | 266.00 | 261.75 | 265.30 | 265.30 | 0.95% | 526 |
| Jul 16, 2025 | 258.55 | 264.40 | 258.10 | 262.80 | 262.80 | 1.21% | 2,859 |
| Jul 15, 2025 | 258.65 | 260.95 | 258.05 | 259.65 | 259.65 | 0.64% | 1,720 |
| Jul 14, 2025 | 255.75 | 259.00 | 253.85 | 258.00 | 258.00 | - | 1,274 |