SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
245.45
+1.98 (0.81%)
At close: Dec 19, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 243.04 | 246.34 | 242.93 | 245.45 | - | 0.81% | 546 |
| Dec 18, 2025 | 242.91 | 246.03 | 242.91 | 243.46 | 243.46 | 0.89% | 3,234 |
| Dec 17, 2025 | 239.80 | 244.70 | 239.80 | 241.31 | 241.31 | -0.86% | 160,500 |
| Dec 16, 2025 | 243.11 | 244.65 | 240.96 | 243.41 | 243.41 | -0.63% | 201,656 |
| Dec 15, 2025 | 247.39 | 247.75 | 243.33 | 244.96 | 244.96 | -0.15% | 2,764 |
| Dec 12, 2025 | 245.58 | 247.45 | 243.19 | 245.34 | 245.33 | -0.69% | 54,920 |
| Dec 11, 2025 | 244.30 | 247.90 | 244.30 | 247.03 | 247.03 | 0.11% | 2,056 |
| Dec 10, 2025 | 242.10 | 246.84 | 242.10 | 246.76 | 246.76 | 1.45% | 3,247 |
| Dec 9, 2025 | 243.68 | 245.04 | 242.10 | 243.23 | 243.23 | 0.47% | 102,700 |
| Dec 8, 2025 | 245.73 | 245.97 | 242.10 | 242.10 | 242.10 | -2.41% | 3,434 |
| Dec 5, 2025 | 246.07 | 250.23 | 246.07 | 248.07 | 248.07 | 0.71% | 4,193 |
| Dec 4, 2025 | 248.44 | 248.88 | 244.05 | 246.32 | 246.32 | 0.95% | 2,950 |
| Dec 3, 2025 | 240.40 | 244.00 | 239.55 | 244.00 | 244.00 | 1.33% | 99,778 |
| Dec 2, 2025 | 240.21 | 243.14 | 240.21 | 240.81 | 240.81 | -1.06% | 3,654 |
| Dec 1, 2025 | 240.51 | 243.78 | 240.51 | 243.38 | 243.38 | 0.71% | 4,219 |
| Nov 28, 2025 | 240.15 | 242.53 | 240.02 | 241.67 | 241.67 | 1.04% | 1,141 |
| Nov 26, 2025 | 239.00 | 240.84 | 237.83 | 239.18 | 239.18 | 0.38% | 2,588 |
| Nov 25, 2025 | 235.37 | 238.65 | 234.54 | 238.28 | 238.28 | 0.43% | 205,094 |
| Nov 24, 2025 | 238.84 | 239.23 | 236.70 | 237.26 | 237.26 | 0.39% | 1,517 |
| Nov 21, 2025 | 236.96 | 239.54 | 234.91 | 236.34 | 236.34 | 0.06% | 1,523 |
| Nov 20, 2025 | 240.00 | 241.10 | 232.67 | 236.21 | 236.21 | -0.15% | 3,264 |
| Nov 19, 2025 | 238.75 | 239.72 | 235.76 | 236.57 | 236.57 | -0.42% | 2,331 |
| Nov 18, 2025 | 238.00 | 239.50 | 236.63 | 237.57 | 237.57 | 0.15% | 2,936 |
| Nov 17, 2025 | 241.77 | 242.25 | 237.10 | 237.22 | 237.22 | -3.35% | 66,650 |
| Nov 14, 2025 | 243.90 | 246.93 | 243.83 | 245.43 | 245.43 | -2.65% | 94,259 |
| Nov 13, 2025 | 252.88 | 255.10 | 251.59 | 252.10 | 252.10 | -0.12% | 5,963 |
| Nov 12, 2025 | 252.39 | 255.00 | 251.70 | 252.40 | 252.40 | - | 140,914 |
| Nov 11, 2025 | 251.00 | 254.64 | 250.49 | 252.40 | 252.40 | 0.02% | 1,501 |
| Nov 10, 2025 | 251.26 | 252.36 | 248.71 | 252.36 | 252.36 | 0.70% | 1,781 |
| Nov 7, 2025 | 249.33 | 252.00 | 248.57 | 250.61 | 250.61 | -0.50% | 29,984 |
| Nov 6, 2025 | 257.48 | 257.66 | 251.20 | 251.87 | 251.87 | -3.22% | 2,180 |
| Nov 5, 2025 | 259.40 | 264.00 | 258.45 | 260.25 | 260.25 | 1.37% | 5,209 |
| Nov 4, 2025 | 258.68 | 261.14 | 256.73 | 256.73 | 256.73 | -2.93% | 59,706 |
| Nov 3, 2025 | 264.08 | 265.03 | 261.85 | 264.47 | 264.47 | 1.52% | 2,224 |
| Oct 31, 2025 | 260.14 | 260.58 | 257.60 | 260.50 | 260.50 | 0.56% | 2,597 |
| Oct 30, 2025 | 259.05 | 263.20 | 258.53 | 259.06 | 259.06 | 0.15% | 5,856 |
| Oct 29, 2025 | 266.01 | 266.01 | 258.66 | 258.66 | 258.66 | -4.20% | 76,605 |
| Oct 28, 2025 | 271.70 | 273.31 | 270.00 | 270.00 | 270.00 | -0.53% | 2,359 |
| Oct 27, 2025 | 271.99 | 273.86 | 270.68 | 271.44 | 271.44 | 0.91% | 14,081 |
| Oct 24, 2025 | 275.99 | 275.99 | 269.00 | 269.00 | 269.00 | -3.12% | 171,649 |
| Oct 23, 2025 | 273.27 | 280.50 | 271.00 | 277.65 | 277.65 | 1.51% | 62,560 |
| Oct 22, 2025 | 275.73 | 278.63 | 272.89 | 273.52 | 273.52 | -2.31% | 151,065 |
| Oct 21, 2025 | 275.45 | 280.75 | 275.45 | 280.00 | 280.00 | 1.21% | 105,344 |
| Oct 20, 2025 | 273.55 | 279.44 | 273.55 | 276.66 | 276.66 | 2.19% | 182,701 |
| Oct 17, 2025 | 268.29 | 272.68 | 268.29 | 270.74 | 270.74 | -0.41% | 1,322 |
| Oct 16, 2025 | 273.07 | 276.00 | 268.10 | 271.84 | 271.84 | 0.88% | 51,199 |
| Oct 15, 2025 | 270.96 | 273.15 | 269.40 | 269.48 | 269.48 | -0.56% | 1,981 |
| Oct 14, 2025 | 266.70 | 272.01 | 264.74 | 271.00 | 271.00 | 1.09% | 111,916 |
| Oct 13, 2025 | 267.12 | 270.13 | 265.88 | 268.08 | 268.08 | 1.35% | 2,520 |
| Oct 10, 2025 | 274.55 | 275.80 | 264.50 | 264.50 | 264.50 | -3.60% | 3,098 |