SAP SE (SAPGF)
OTCMKTS
· Delayed Price · Currency is USD
253.00
+10.05 (4.14%)
Dec 24, 2024, 4:00 PM EST
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 250.13 | 253.97 | 238.80 | 247.44 | 247.44 | 1.85% | 1,866 |
| Dec 23, 2024 | 250.58 | 250.58 | 242.31 | 242.95 | 242.95 | -3.93% | 2,019 |
| Dec 20, 2024 | 241.21 | 252.89 | 241.21 | 252.89 | 252.89 | 2.02% | 3,383 |
| Dec 19, 2024 | 245.00 | 249.00 | 243.02 | 247.89 | 247.89 | 1.70% | 2,622 |
| Dec 18, 2024 | 252.40 | 252.91 | 243.75 | 243.75 | 243.75 | -2.85% | 2,355 |
| Dec 17, 2024 | 253.00 | 253.00 | 248.46 | 250.91 | 250.91 | -0.37% | 1,360 |
| Dec 16, 2024 | 253.00 | 253.68 | 248.62 | 251.84 | 251.84 | 0.01% | 3,819 |
| Dec 13, 2024 | 251.05 | 254.05 | 250.00 | 251.82 | 251.82 | -0.07% | 1,675 |
| Dec 12, 2024 | 249.40 | 254.00 | 249.07 | 252.00 | 252.00 | 2.62% | 4,698 |
| Dec 11, 2024 | 244.63 | 250.02 | 244.63 | 245.57 | 245.57 | -2.29% | 138,734 |
| Dec 10, 2024 | 255.50 | 255.50 | 251.00 | 251.31 | 251.31 | 0.91% | 2,702 |
| Dec 9, 2024 | 252.05 | 254.99 | 247.55 | 249.04 | 249.04 | -2.03% | 1,292 |
| Dec 6, 2024 | 252.89 | 256.00 | 252.89 | 254.20 | 254.20 | -0.05% | 2,451 |
| Dec 5, 2024 | 252.76 | 255.94 | 252.47 | 254.31 | 254.31 | 1.32% | 3,124 |
| Dec 4, 2024 | 246.92 | 254.39 | 246.69 | 251.00 | 251.00 | 4.58% | 5,979 |
| Dec 3, 2024 | 240.80 | 244.88 | 238.99 | 240.00 | 240.00 | -0.74% | 9,434 |
| Dec 2, 2024 | 239.00 | 242.00 | 236.36 | 241.78 | 241.78 | 3.86% | 31,852 |
| Nov 29, 2024 | 235.13 | 237.66 | 232.80 | 232.80 | 232.80 | 0.02% | 21,689 |
| Nov 27, 2024 | 230.40 | 233.98 | 230.19 | 232.76 | 232.76 | 0.07% | 2,549 |
| Nov 26, 2024 | 232.65 | 234.81 | 230.21 | 232.60 | 232.60 | - | 2,729 |
| Nov 25, 2024 | 234.41 | 239.00 | 232.01 | 232.61 | 232.61 | -1.12% | 2,879 |
| Nov 22, 2024 | 231.25 | 237.79 | 231.25 | 235.23 | 235.23 | -0.49% | 2,278 |
| Nov 21, 2024 | 235.85 | 236.67 | 230.74 | 236.40 | 236.40 | 0.70% | 1,763 |
| Nov 20, 2024 | 233.00 | 235.26 | 227.60 | 234.77 | 234.77 | 1.68% | 2,224 |
| Nov 19, 2024 | 228.62 | 233.66 | 228.62 | 230.90 | 230.90 | -0.34% | 3,724 |
| Nov 18, 2024 | 231.57 | 232.81 | 227.07 | 231.69 | 231.69 | 1.13% | 3,289 |
| Nov 15, 2024 | 226.44 | 231.88 | 225.54 | 229.11 | 229.11 | -2.12% | 2,500 |
| Nov 14, 2024 | 230.18 | 234.09 | 229.15 | 234.08 | 234.08 | 2.14% | 1,439 |
| Nov 13, 2024 | 229.31 | 234.10 | 228.78 | 229.18 | 229.18 | -0.89% | 455,340 |
| Nov 12, 2024 | 236.00 | 236.19 | 231.24 | 231.24 | 231.24 | -1.44% | 60,992 |
| Nov 11, 2024 | 235.90 | 238.99 | 234.42 | 234.60 | 234.60 | 0.62% | 35,492 |
| Nov 8, 2024 | 240.41 | 240.41 | 232.45 | 233.15 | 233.15 | -1.87% | 1,580 |
| Nov 7, 2024 | 236.00 | 240.00 | 235.27 | 237.60 | 237.60 | 2.68% | 2,146 |
| Nov 6, 2024 | 231.53 | 232.44 | 227.55 | 231.40 | 231.40 | -0.83% | 180,653 |
| Nov 5, 2024 | 233.08 | 236.00 | 232.35 | 233.34 | 233.34 | 0.58% | 3,322 |
| Nov 4, 2024 | 228.91 | 236.58 | 228.91 | 232.00 | 232.00 | -0.46% | 11,479 |
| Nov 1, 2024 | 237.48 | 237.48 | 232.78 | 233.07 | 233.07 | 1.66% | 835 |
| Oct 31, 2024 | 233.95 | 236.39 | 229.26 | 229.26 | 229.26 | -3.56% | 3,428 |
| Oct 30, 2024 | 239.76 | 240.98 | 237.51 | 237.71 | 237.71 | -1.57% | 135,656 |
| Oct 29, 2024 | 240.00 | 242.50 | 238.95 | 241.50 | 241.50 | 0.99% | 1,405 |
| Oct 28, 2024 | 240.00 | 241.00 | 237.26 | 239.13 | 239.13 | 0.40% | 213,764 |
| Oct 25, 2024 | 235.85 | 240.00 | 235.85 | 238.17 | 238.17 | 0.07% | 4,188 |
| Oct 24, 2024 | 236.00 | 238.00 | 233.45 | 238.00 | 238.00 | 1.97% | 2,375 |
| Oct 23, 2024 | 235.00 | 236.75 | 231.29 | 233.40 | 233.40 | 1.00% | 5,724 |
| Oct 22, 2024 | 235.00 | 237.00 | 230.75 | 231.10 | 231.10 | 1.24% | 7,338 |
| Oct 21, 2024 | 230.93 | 230.93 | 225.18 | 228.27 | 228.27 | -0.03% | 1,214 |
| Oct 18, 2024 | 230.34 | 231.50 | 227.55 | 228.34 | 228.34 | 0.09% | 4,557 |
| Oct 17, 2024 | 231.73 | 231.73 | 226.43 | 228.15 | 228.15 | 0.58% | 1,976 |
| Oct 16, 2024 | 231.26 | 231.26 | 225.86 | 226.83 | 226.83 | -1.38% | 360,292 |
| Oct 15, 2024 | 229.22 | 232.91 | 225.62 | 230.00 | 230.00 | -0.51% | 6,404 |
| Oct 14, 2024 | 228.08 | 231.18 | 226.75 | 231.18 | 231.18 | 1.59% | 2,296 |
| Oct 11, 2024 | 225.00 | 229.27 | 223.60 | 227.56 | 227.56 | 2.36% | 466 |
| Oct 10, 2024 | 219.12 | 227.50 | 219.12 | 222.31 | 222.31 | -0.76% | 670 |
| Oct 9, 2024 | 228.49 | 228.49 | 221.00 | 224.01 | 224.01 | 0.61% | 1,072 |
| Oct 8, 2024 | 224.41 | 228.16 | 222.66 | 222.66 | 222.66 | 0.80% | 789 |
| Oct 7, 2024 | 219.00 | 222.22 | 216.86 | 220.89 | 220.89 | 0.37% | 1,783 |
| Oct 4, 2024 | 221.68 | 223.02 | 219.48 | 220.08 | 220.08 | -0.37% | 1,005 |
| Oct 3, 2024 | 220.48 | 223.99 | 217.84 | 220.90 | 220.90 | -2.07% | 2,243 |
| Oct 2, 2024 | 221.65 | 227.52 | 221.65 | 225.56 | 225.56 | 0.25% | 1,632 |
| Oct 1, 2024 | 226.71 | 230.10 | 224.40 | 225.00 | 225.00 | -0.46% | 2,856 |
| Sep 30, 2024 | 228.40 | 230.00 | 226.04 | 226.04 | 226.04 | 1.00% | 1,332 |
| Sep 27, 2024 | 226.77 | 229.61 | 222.55 | 223.80 | 223.80 | -0.93% | 2,601 |
| Sep 26, 2024 | 228.31 | 230.00 | 224.16 | 225.90 | 225.90 | 1.50% | 1,083 |
| Sep 25, 2024 | 224.70 | 226.00 | 222.51 | 222.57 | 222.57 | -3.65% | 1,274 |
| Sep 24, 2024 | 227.83 | 231.29 | 226.98 | 231.00 | 231.00 | 1.63% | 1,935 |
| Sep 23, 2024 | 227.74 | 231.27 | 226.99 | 227.30 | 227.30 | 1.14% | 4,138 |
| Sep 20, 2024 | 228.50 | 230.24 | 222.45 | 224.74 | 224.74 | -1.26% | 2,227 |
| Sep 19, 2024 | 227.50 | 229.99 | 222.75 | 227.61 | 227.61 | 4.74% | 5,410 |
| Sep 18, 2024 | 224.54 | 224.54 | 216.00 | 217.31 | 217.31 | -0.38% | 50,389 |
| Sep 17, 2024 | 220.80 | 223.84 | 216.90 | 218.14 | 218.14 | -1.14% | 765 |
| Sep 16, 2024 | 222.49 | 223.73 | 220.06 | 220.65 | 220.65 | -0.23% | 1,464 |
| Sep 13, 2024 | 221.00 | 222.75 | 218.15 | 221.15 | 221.15 | 0.29% | 113,386 |
| Sep 12, 2024 | 219.00 | 220.51 | 214.65 | 220.50 | 220.50 | 1.61% | 21,111 |
| Sep 11, 2024 | 214.06 | 217.01 | 212.02 | 217.01 | 217.01 | 1.41% | 14,868 |
| Sep 10, 2024 | 211.52 | 214.06 | 210.59 | 214.00 | 214.00 | 2.24% | 1,574 |
| Sep 9, 2024 | 210.36 | 215.41 | 207.46 | 209.31 | 209.31 | -0.33% | 963 |
| Sep 6, 2024 | 212.92 | 214.78 | 208.78 | 210.00 | 210.00 | -0.38% | 1,005 |
| Sep 5, 2024 | 211.90 | 214.28 | 209.22 | 210.80 | 210.80 | -0.16% | 3,119 |
| Sep 4, 2024 | 210.04 | 218.42 | 210.04 | 211.14 | 211.14 | -2.29% | 1,920 |
| Sep 3, 2024 | 220.00 | 221.52 | 215.59 | 216.09 | 216.09 | -0.12% | 2,154 |
| Aug 30, 2024 | 219.44 | 219.44 | 212.86 | 216.35 | 216.35 | 0.41% | 767 |
| Aug 29, 2024 | 217.91 | 221.00 | 214.39 | 215.46 | 215.46 | -1.15% | 3,377 |
| Aug 28, 2024 | 217.22 | 219.28 | 214.60 | 217.97 | 217.97 | 0.44% | 2,731 |
| Aug 27, 2024 | 216.05 | 218.45 | 214.45 | 217.01 | 217.01 | 0.94% | 30,663 |
| Aug 26, 2024 | 216.67 | 218.76 | 213.80 | 214.99 | 214.99 | -1.20% | 33,485 |
| Aug 23, 2024 | 219.09 | 220.00 | 213.56 | 217.60 | 217.60 | 1.15% | 15,862 |
| Aug 22, 2024 | 217.90 | 220.46 | 215.12 | 215.12 | 215.12 | -1.81% | 3,675 |
| Aug 21, 2024 | 217.29 | 220.13 | 213.74 | 219.08 | 219.08 | 2.18% | 2,577 |
| Aug 20, 2024 | 217.51 | 220.00 | 214.12 | 214.41 | 214.41 | -2.09% | 104,868 |
| Aug 19, 2024 | 214.32 | 219.00 | 214.32 | 218.99 | 218.99 | 2.33% | 3,746 |
| Aug 16, 2024 | 213.71 | 216.56 | 211.10 | 214.01 | 214.01 | 0.28% | 39,522 |
| Aug 15, 2024 | 212.54 | 216.00 | 212.00 | 213.41 | 213.41 | 2.28% | 24,793 |
| Aug 14, 2024 | 209.89 | 212.00 | 207.75 | 208.65 | 208.65 | -0.29% | 1,478 |
| Aug 13, 2024 | 206.82 | 210.50 | 206.82 | 209.26 | 209.26 | 1.62% | 3,852 |
| Aug 12, 2024 | 203.45 | 207.64 | 201.63 | 205.92 | 205.92 | -1.12% | 33,099 |
| Aug 9, 2024 | 206.84 | 208.87 | 203.69 | 208.25 | 208.25 | 3.91% | 144,265 |
| Aug 8, 2024 | 201.65 | 206.50 | 198.90 | 200.42 | 200.42 | -0.61% | 7,800 |
| Aug 7, 2024 | 202.15 | 205.89 | 199.92 | 201.64 | 201.64 | 1.19% | 1,251 |
| Aug 6, 2024 | 202.48 | 204.00 | 198.08 | 199.26 | 199.26 | 1.35% | 101,827 |
| Aug 5, 2024 | 199.57 | 200.00 | 190.00 | 196.60 | 196.60 | -2.68% | 204,508 |