Skip to main content
SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
277.00
+4.86 (1.79%)
Feb 4, 2025, 4:00 PM EST

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025274.52277.60274.52275.78275.781.34%9,657
Feb 3, 2025272.44274.01270.40272.14272.14-1.49%224,103
Jan 31, 2025278.46279.91276.25276.25276.25-0.49%2,819
Jan 30, 2025276.51280.00276.51277.60277.600.87%6,148
Jan 29, 2025278.30278.85273.99275.21275.211.08%5,467
Jan 28, 2025269.71274.77268.34272.26272.26-0.64%97,623
Jan 27, 2025272.49277.01270.31274.00274.00-0.25%17,450
Jan 24, 2025275.23277.25274.59274.70274.70-0.11%3,725
Jan 23, 2025271.37275.00270.89275.00275.000.88%2,462
Jan 22, 2025274.34275.00271.80272.60272.601.85%112,144
Jan 21, 2025266.00270.00264.85267.65267.652.06%151,102
Jan 17, 2025261.31264.64261.31262.24262.240.58%1,609
Jan 16, 2025260.90264.06259.23260.72260.720.52%5,451
Jan 15, 2025255.91261.80255.91259.36259.363.00%24,845
Jan 14, 2025251.80254.85250.50251.80251.801.73%13,966
Jan 13, 2025248.86251.00246.90247.51247.51-0.50%1,392
Jan 10, 2025253.00253.67248.76248.76248.76-1.67%3,200
Jan 8, 2025249.40253.00248.42253.00253.001.40%2,839
Jan 7, 2025255.60255.60248.54249.50249.502.15%4,886
Jan 6, 2025240.44249.75240.44244.26244.261.72%2,915
Jan 3, 2025240.94243.52240.13240.13240.13-1.07%3,992
Jan 2, 2025245.07247.79241.21242.74242.740.38%89,434
Dec 31, 2024239.64249.73239.64241.83241.83-1.68%2,440
Dec 30, 2024243.89249.84243.89245.96245.96-0.43%1,750
Dec 27, 2024251.00251.00246.77247.03247.03-1.62%1,045
Dec 26, 2024251.00253.94247.44251.10251.101.48%1,179
Dec 24, 2024250.13253.97238.80247.44247.441.85%1,866
Dec 23, 2024250.58250.58242.31242.95242.95-3.93%2,019
Dec 20, 2024241.21252.89241.21252.89252.892.02%3,383
Dec 19, 2024245.00249.00243.02247.89247.891.70%2,622
Dec 18, 2024252.40252.91243.75243.75243.75-2.85%2,355
Dec 17, 2024253.00253.00248.46250.91250.91-0.37%1,360
Dec 16, 2024253.00253.68248.62251.84251.840.01%3,819
Dec 13, 2024251.05254.05250.00251.82251.82-0.07%1,675
Dec 12, 2024249.40254.00249.07252.00252.002.62%4,698
Dec 11, 2024244.63250.02244.63245.57245.57-2.29%138,734
Dec 10, 2024255.50255.50251.00251.31251.310.91%2,702
Dec 9, 2024252.05254.99247.55249.04249.04-2.03%1,292
Dec 6, 2024252.89256.00252.89254.20254.20-0.05%2,451
Dec 5, 2024252.76255.94252.47254.31254.311.32%3,124
Dec 4, 2024246.92254.39246.69251.00251.004.58%5,979
Dec 3, 2024240.80244.88238.99240.00240.00-0.74%9,434
Dec 2, 2024239.00242.00236.36241.78241.783.86%31,852
Nov 29, 2024235.13237.66232.80232.80232.800.02%21,689
Nov 27, 2024230.40233.98230.19232.76232.760.07%2,549
Nov 26, 2024232.65234.81230.21232.60232.60-2,729
Nov 25, 2024234.41239.00232.01232.61232.61-1.12%2,879
Nov 22, 2024231.25237.79231.25235.23235.23-0.49%2,278
Nov 21, 2024235.85236.67230.74236.40236.400.70%1,763
Nov 20, 2024233.00235.26227.60234.77234.771.68%2,224
Nov 19, 2024228.62233.66228.62230.90230.90-0.34%3,724
Nov 18, 2024231.57232.81227.07231.69231.691.13%3,289
Nov 15, 2024226.44231.88225.54229.11229.11-2.12%2,500
Nov 14, 2024230.18234.09229.15234.08234.082.14%1,439
Nov 13, 2024229.31234.10228.78229.18229.18-0.89%455,340
Nov 12, 2024236.00236.19231.24231.24231.24-1.44%60,992
Nov 11, 2024235.90238.99234.42234.60234.600.62%35,492
Nov 8, 2024240.41240.41232.45233.15233.15-1.87%1,580
Nov 7, 2024236.00240.00235.27237.60237.602.68%2,146
Nov 6, 2024231.53232.44227.55231.40231.40-0.83%180,653
Nov 5, 2024233.08236.00232.35233.34233.340.58%3,322
Nov 4, 2024228.91236.58228.91232.00232.00-0.46%11,479
Nov 1, 2024237.48237.48232.78233.07233.071.66%835
Oct 31, 2024233.95236.39229.26229.26229.26-3.56%3,428
Oct 30, 2024239.76240.98237.51237.71237.71-1.57%135,656
Oct 29, 2024240.00242.50238.95241.50241.500.99%1,405
Oct 28, 2024240.00241.00237.26239.13239.130.40%213,764
Oct 25, 2024235.85240.00235.85238.17238.170.07%4,188
Oct 24, 2024236.00238.00233.45238.00238.001.97%2,375
Oct 23, 2024235.00236.75231.29233.40233.401.00%5,724
Oct 22, 2024235.00237.00230.75231.10231.101.24%7,338
Oct 21, 2024230.93230.93225.18228.27228.27-0.03%1,214
Oct 18, 2024230.34231.50227.55228.34228.340.09%4,557
Oct 17, 2024231.73231.73226.43228.15228.150.58%1,976
Oct 16, 2024231.26231.26225.86226.83226.83-1.38%360,292
Oct 15, 2024229.22232.91225.62230.00230.00-0.51%6,404
Oct 14, 2024228.08231.18226.75231.18231.181.59%2,296
Oct 11, 2024225.00229.27223.60227.56227.562.36%466
Oct 10, 2024219.12227.50219.12222.31222.31-0.76%670
Oct 9, 2024228.49228.49221.00224.01224.010.61%1,072
Oct 8, 2024224.41228.16222.66222.66222.660.80%789
Oct 7, 2024219.00222.22216.86220.89220.890.37%1,783
Oct 4, 2024221.68223.02219.48220.08220.08-0.37%1,005
Oct 3, 2024220.48223.99217.84220.90220.90-2.07%2,243
Oct 2, 2024221.65227.52221.65225.56225.560.25%1,632
Oct 1, 2024226.71230.10224.40225.00225.00-0.46%2,856
Sep 30, 2024228.40230.00226.04226.04226.041.00%1,332
Sep 27, 2024226.77229.61222.55223.80223.80-0.93%2,601
Sep 26, 2024228.31230.00224.16225.90225.901.50%1,083
Sep 25, 2024224.70226.00222.51222.57222.57-3.65%1,274
Sep 24, 2024227.83231.29226.98231.00231.001.63%1,935
Sep 23, 2024227.74231.27226.99227.30227.301.14%4,138
Sep 20, 2024228.50230.24222.45224.74224.74-1.26%2,227
Sep 19, 2024227.50229.99222.75227.61227.614.74%5,410
Sep 18, 2024224.54224.54216.00217.31217.31-0.38%50,389
Sep 17, 2024220.80223.84216.90218.14218.14-1.14%765
Sep 16, 2024222.49223.73220.06220.65220.65-0.23%1,464
Sep 13, 2024221.00222.75218.15221.15221.150.29%113,386
Sep 12, 2024219.00220.51214.65220.50220.501.61%21,111
Sep 11, 2024214.06217.01212.02217.01217.011.41%14,868