SAP SE (NEO:SAPS)
Canada
· Delayed Price · Currency is CAD 21.80
+1.85 (9.27%)
Apr 23, 2025, 4:00 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.73 | 21.85 | 21.73 | 21.85 | - | 0.23% | 5,301 |
| 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 | - | - | - |
| Mar 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | - | - |
| Mar 21, 2025 | 22.54 | 22.55 | 22.54 | 22.55 | - | -0.79% | 300 |
| Mar 20, 2025 | 22.66 | 22.73 | 22.66 | 22.73 | - | 2.16% | 500 |
| Mar 19, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | - | - |
| Mar 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | - | - |
| Mar 17, 2025 | 22.31 | 22.31 | 22.24 | 22.25 | - | 2.39% | 85,019 |
| Mar 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | 1.31% | 2,000 |
| Mar 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | -0.23% | 1,003 |
| Mar 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | - | - |
| Mar 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | -4.10% | 138 |
| Mar 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | -1.36% | 1,003 |
| Mar 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | -2.61% | 209 |
| Mar 6, 2025 | 23.33 | 23.49 | 23.33 | 23.34 | - | -2.75% | 1,306 |
| Mar 5, 2025 | 23.90 | 24.00 | 23.70 | 24.00 | - | -0.04% | 5,301 |
| Mar 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Mar 3, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Feb 28, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | - | - |
| Feb 27, 2025 | 24.33 | 24.39 | 24.01 | 24.01 | - | -3.26% | 2,202 |
| Feb 26, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | - | 542 |
| Feb 25, 2025 | 24.88 | 24.88 | 24.82 | 24.82 | - | 1.18% | 490 |
| Feb 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | - | - |
| Feb 21, 2025 | 24.53 | 24.56 | 24.46 | 24.53 | - | -1.84% | 700 |
| Feb 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | - | 200 |
| Feb 19, 2025 | 25.10 | 25.10 | 24.99 | 24.99 | - | -0.44% | 479 |
| Feb 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | - | - | - |
| Feb 14, 2025 | 25.08 | 25.10 | 25.02 | 25.10 | - | -1.38% | 2,725 |
| Feb 13, 2025 | 25.41 | 25.48 | 25.40 | 25.45 | - | -0.31% | 817 |
| Feb 12, 2025 | 25.21 | 25.58 | 25.21 | 25.53 | - | 0.55% | 4,254 |