SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 256.00
+6.00 (2.40%)
Last updated: Jul 31, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | - | -1.55% | - |
| Jun 17, 2025 | 254.00 | 258.00 | 254.00 | 258.00 | - | 1.57% | 1 |
| Jun 16, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | - | -0.78% | 70 |
| Jun 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | - | -3.03% | 55 |
| Jun 12, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | - | 0.76% | 55 |
| Jun 11, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | - | -2.24% | 45 |
| Jun 10, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | - | -0.74% | 1 |
| Jun 9, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | - | 0.75% | 4 |
| Jun 6, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | - | - | 176 |
| Jun 5, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | - | - | 176 |
| Jun 4, 2025 | 268.00 | 276.00 | 268.00 | 268.00 | - | - | 176 |
| Jun 3, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | - | 1.52% | 29 |
| Jun 2, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | -0.75% | 51 |
| May 30, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | - | 2.31% | 52 |
| May 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | -0.76% | 6 |
| May 28, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | - | -0.76% | - |
| May 27, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | - | 2.33% | 6 |
| May 26, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | 0.78% | 35 |