SAP SE (NEO:SAPS)
Canada
· Delayed Price · Currency is CAD 24.57
+0.17 (0.70%)
Jun 4, 2025, 9:30 AM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.54 | 24.57 | 24.54 | 24.57 | - | 0.70% | 520 |
| Jun 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.62% | 302 |
| Jun 2, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| May 30, 2025 | 23.99 | 24.08 | 23.92 | 24.01 | - | 1.65% | 1,061 |
| May 29, 2025 | 23.66 | 23.73 | 23.56 | 23.62 | - | -0.88% | 1,811 |
| May 28, 2025 | 23.95 | 23.95 | 23.83 | 23.83 | - | -1.00% | 171 |
| May 27, 2025 | 24.09 | 24.09 | 24.07 | 24.07 | - | -0.12% | 20,338 |
| May 26, 2025 | 23.82 | 24.10 | 23.64 | 24.10 | - | 0.29% | 29,937 |
| May 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | - | - | - |
| May 22, 2025 | 24.06 | 24.15 | 24.03 | 24.03 | - | 0.92% | 2,142 |
| May 21, 2025 | 23.91 | 23.91 | 23.81 | 23.81 | - | -0.25% | 826 |
| May 20, 2025 | 23.88 | 23.88 | 23.87 | 23.87 | - | -0.62% | 1,523 |
| May 16, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | 2.83% | 104 |
| May 15, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | - | - | - |
| May 14, 2025 | 23.32 | 23.36 | 23.26 | 23.36 | - | -1.35% | 4,900 |
| May 13, 2025 | 23.69 | 23.69 | 23.68 | 23.68 | - | -0.80% | 1,006 |
| May 12, 2025 | 23.30 | 23.87 | 23.25 | 23.87 | - | 0.93% | 601 |
| May 9, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | - | -0.76% | 852 |
| May 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | 0.51% | 150 |
| May 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | - | - |
| May 6, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | -0.84% | 100 |
| May 5, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | - | - | - |
| May 2, 2025 | 23.83 | 23.93 | 23.78 | 23.91 | - | 2.62% | 800 |
| May 1, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | -0.81% | 100 |
| Apr 30, 2025 | 22.78 | 23.49 | 22.78 | 23.49 | - | 0.95% | 333 |
| Apr 29, 2025 | 23.09 | 23.27 | 23.09 | 23.27 | - | 2.47% | 768 |
| Apr 28, 2025 | 22.57 | 22.71 | 22.56 | 22.71 | - | 3.18% | 600 |
| Apr 25, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | - | 0.73% | 100 |
| Apr 24, 2025 | 21.73 | 21.85 | 21.73 | 21.85 | - | 0.23% | 327,601 |
| Apr 23, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | - | 9.27% | 213 |
| Apr 22, 2025 | 19.63 | 19.95 | 19.63 | 19.95 | - | -4.50% | 921 |
| Apr 21, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | - | -0.05% | 275 |
| Apr 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Apr 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.57% | 300 |
| Apr 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | 1.30% | 100 |
| Apr 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.43% | 132 |
| Apr 11, 2025 | 20.40 | 20.84 | 20.40 | 20.84 | - | -0.71% | 261 |
| Apr 10, 2025 | 20.89 | 21.00 | 20.43 | 20.99 | - | -0.94% | 87,200 |
| Apr 9, 2025 | 19.78 | 21.19 | 19.44 | 21.19 | - | 7.40% | 4,597 |
| Apr 8, 2025 | 19.80 | 19.80 | 19.73 | 19.73 | - | -0.35% | 322 |
| Apr 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -8.63% | 429 |
| Apr 4, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | - | - | - |
| Apr 3, 2025 | 21.70 | 21.78 | 21.67 | 21.67 | - | -4.20% | 452 |
| Apr 2, 2025 | 22.54 | 22.62 | 22.54 | 22.62 | - | 0.09% | 780 |
| Apr 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.62% | 400 |
| Mar 31, 2025 | 22.00 | 22.46 | 22.00 | 22.46 | - | -0.40% | 701 |
| Mar 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | -0.13% | 600 |
| Mar 27, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | - |
| Mar 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | 0.13% | 378 |
| Mar 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | - | - |