SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
307.69
-1.76 (-0.57%)
Jun 5, 2025, 3:39 PM EDT

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025310.02311.25307.60307.69307.69-0.57%44,300
Jun 4, 2025306.00310.20305.83309.45309.451.13%4,327
Jun 3, 2025305.33307.32303.07306.00306.000.66%413,855
Jun 2, 2025299.66304.00299.66304.00304.000.33%1,329
May 30, 2025301.00303.07297.64303.00303.002.31%235,147
May 29, 2025296.83298.57295.56296.17296.17-0.83%53,649
May 28, 2025296.59299.30295.94298.64298.64-0.45%106,122
May 27, 2025302.07304.00299.97300.00300.001.91%2,911
May 23, 2025292.29296.97291.14294.37294.37-1.79%1,981
May 22, 2025297.95301.50297.95299.74299.740.39%2,054
May 21, 2025298.04302.23298.04298.57298.57-0.28%6,754
May 20, 2025299.00299.96298.00299.40299.400.15%13,216
May 19, 2025294.79299.00294.79298.95298.950.54%2,322
May 16, 2025296.24298.12294.73297.35297.350.63%2,620
May 15, 2025291.96295.55290.83295.49295.493.43%2,298
May 14, 2025291.53291.53285.70285.70283.18-3.02%991
May 13, 2025292.20294.61290.00294.61292.010.25%2,490
May 12, 2025289.67294.50285.35293.87291.28-0.31%1,464
May 9, 2025297.01297.01293.19294.80292.20-0.02%895
May 8, 2025295.27298.82292.98294.87289.680.69%2,513
May 7, 2025298.21300.19292.85292.85287.69-1.31%99,888
May 6, 2025296.45301.92294.51296.75291.52-2.12%1,927
May 5, 2025300.00303.26299.15303.17297.830.34%49,395
May 2, 2025298.65302.15297.78302.15296.834.55%35,615
May 1, 2025293.00294.04289.00289.00283.910.35%201,686
Apr 30, 2025287.70291.00286.70288.00282.93-1.54%154,522
Apr 29, 2025288.47292.99288.37292.50287.352.63%46,757
Apr 28, 2025284.03286.13280.58285.00279.983.34%37,146
Apr 25, 2025276.08279.16274.41275.78270.921.24%86,244
Apr 24, 2025269.50274.30269.50272.40267.600.70%9,542
Apr 23, 2025273.00276.16270.51270.51265.746.98%15,192
Apr 22, 2025245.62253.95245.62252.86248.402.14%207,522
Apr 21, 2025257.61259.60247.08247.55243.19-3.61%1,322
Apr 17, 2025258.59260.05253.56256.83252.31-1.12%487
Apr 16, 2025261.85263.95258.59259.75255.17-1.12%252,141
Apr 15, 2025260.89263.40258.66262.69258.061.30%11,423
Apr 14, 2025259.23262.22256.62259.32254.750.73%10,313
Apr 11, 2025254.53260.38253.61257.42252.89-0.22%2,980
Apr 10, 2025258.28259.60252.55258.00253.450.34%91,360
Apr 9, 2025239.25263.51236.11257.13252.608.67%32,169
Apr 8, 2025243.53246.89235.19236.61232.44-1.24%4,048
Apr 7, 2025240.82255.90237.61239.58235.36-2.69%9,262
Apr 4, 2025256.57258.22246.20246.20241.86-7.20%2,826
Apr 3, 2025266.97268.68263.03265.30260.62-2.69%3,199
Apr 2, 2025265.69272.63265.63272.63267.831.50%1,709
Apr 1, 2025267.19271.07265.88268.59263.86-0.69%9,833
Mar 31, 2025264.53270.47262.56270.47265.711.35%726
Mar 28, 2025267.73269.57265.75266.87262.170.30%1,813
Mar 27, 2025265.72269.37265.57266.07261.38-0.46%665
Mar 26, 2025271.85273.20267.29267.29262.58-4.55%1,121