SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 238.00
+4.00 (1.71%)
At close: Aug 27, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | - | 1.71% | 100 |
| Aug 26, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | - | - | 381 |
| Aug 25, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | - | 1.74% | 55 |
| Aug 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | - | -1.71% | 85 |
| Aug 21, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | - | 0.86% | 63 |
| Aug 20, 2025 | 236.00 | 238.00 | 232.00 | 232.00 | - | -1.69% | 40 |
| Aug 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | - | 0.85% | 550 |
| Aug 18, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | - | -1.68% | 236 |
| Aug 15, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | - | - | 25 |
| Aug 14, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | - | -1.65% | 40 |
| Aug 13, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | - | 2.54% | 14 |
| Aug 12, 2025 | 250.00 | 250.00 | 234.00 | 236.00 | - | -5.60% | 239 |
| Aug 11, 2025 | 252.00 | 252.00 | 248.00 | 250.00 | - | -0.79% | - |
| Aug 8, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | - | -1.56% | 46 |
| Aug 7, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | - | 3.23% | 2 |
| Aug 6, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | 2 |
| Aug 5, 2025 | 248.00 | 250.00 | 244.00 | 248.00 | - | -0.80% | 209 |
| Aug 4, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | - | 0.81% | 61 |
| Aug 1, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | - | - | 20 |
| Jul 31, 2025 | 254.00 | 256.00 | 248.00 | 248.00 | - | -0.80% | 4 |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | 0.81% | 55 |
| Jul 29, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | - | 0.81% | 55 |
| Jul 28, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | - | 0.82% | 55 |
| Jul 25, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | - | -3.17% | 427 |
| Jul 24, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | - | 1.61% | 10 |
| Jul 23, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | - | -4.62% | 189 |
| Jul 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | - | - |
| Jul 21, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | - | -0.76% | 20 |
| Jul 18, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | - | - | 50 |
| Jul 17, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | - | 0.77% | 50 |
| Jul 16, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | - | -1.52% | 100 |
| Jul 15, 2025 | 256.00 | 264.00 | 256.00 | 264.00 | - | 3.94% | 100 |
| Jul 14, 2025 | 254.00 | 256.00 | 254.00 | 254.00 | - | -3.05% | 45 |
| Jul 11, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | - | - | 1 |
| Jul 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | - | -0.76% | 1 |
| Jul 9, 2025 | 262.00 | 264.00 | 262.00 | 264.00 | - | -0.75% | - |
| Jul 8, 2025 | 258.00 | 266.00 | 258.00 | 266.00 | - | 3.10% | 1 |
| Jul 7, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | - | 2.38% | 847 |
| Jul 4, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | - | - | 20 |
| Jul 3, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | - | -0.79% | 820 |
| Jul 2, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | - | -1.55% | 820 |
| Jul 1, 2025 | 258.00 | 262.00 | 258.00 | 258.00 | - | -1.53% | 16 |
| Jun 30, 2025 | 258.00 | 262.00 | 258.00 | 262.00 | - | 3.15% | 165 |
| Jun 27, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | - | 1.60% | 101 |
| Jun 26, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | - | -2.34% | 101 |
| Jun 25, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | - | 0.79% | 10 |
| Jun 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | - | 2.42% | 30 |
| Jun 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | 30 |
| Jun 20, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | 30 |
| Jun 19, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | - | -2.36% | 30 |