SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
280.01
+6.49 (2.37%)
Oct 23, 2025, 1:02 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 273.27 | 280.50 | 271.00 | 280.01 | - | 2.37% | 1,946 |
| 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 |
| Oct 9, 2025 | 274.66 | 276.76 | 273.05 | 274.38 | 274.38 | -0.20% | 233,828 |
| Oct 8, 2025 | 274.86 | 277.02 | 274.00 | 274.94 | 274.94 | 0.99% | 51,684 |
| Oct 7, 2025 | 274.90 | 275.63 | 272.24 | 272.24 | 272.24 | -0.64% | 3,908 |
| Oct 6, 2025 | 270.62 | 274.00 | 269.67 | 274.00 | 274.00 | 1.33% | 2,374 |
| Oct 3, 2025 | 269.55 | 271.39 | 268.27 | 270.40 | 270.40 | -0.70% | 120,507 |
| Oct 2, 2025 | 271.47 | 273.38 | 270.27 | 272.32 | 272.32 | 0.76% | 1,741 |
| Oct 1, 2025 | 265.44 | 270.26 | 265.44 | 270.26 | 270.26 | 1.48% | 3,500 |
| Sep 30, 2025 | 265.48 | 267.92 | 265.48 | 266.31 | 266.31 | 0.93% | 111,882 |
| Sep 29, 2025 | 262.95 | 265.73 | 262.00 | 263.84 | 263.84 | -0.52% | 1,244 |
| Sep 26, 2025 | 261.12 | 265.22 | 261.12 | 265.22 | 265.22 | 1.15% | 1,600 |
| Sep 25, 2025 | 260.89 | 264.78 | 260.15 | 262.22 | 262.22 | -2.09% | 1,248 |
| Sep 24, 2025 | 271.14 | 271.88 | 266.15 | 267.82 | 267.82 | 1.47% | 3,382 |
| Sep 23, 2025 | 266.57 | 268.47 | 263.85 | 263.95 | 263.95 | -0.33% | 2,533 |
| Sep 22, 2025 | 263.07 | 266.84 | 263.07 | 264.83 | 264.83 | -1.15% | 18,010 |
| Sep 19, 2025 | 268.62 | 269.87 | 265.65 | 267.92 | 267.92 | -1.11% | 3,905 |
| Sep 18, 2025 | 268.62 | 271.72 | 267.13 | 270.94 | 270.94 | 4.65% | 403,464 |
| Sep 17, 2025 | 258.71 | 262.01 | 256.51 | 258.90 | 258.90 | 1.48% | 181,126 |
| Sep 16, 2025 | 250.73 | 255.11 | 249.48 | 255.11 | 255.11 | 1.50% | 234,637 |
| Sep 15, 2025 | 251.93 | 253.95 | 249.23 | 251.33 | 251.33 | -2.16% | 310,254 |
| Sep 12, 2025 | 257.20 | 259.28 | 256.88 | 256.88 | 256.88 | -0.60% | 1,612 |
| Sep 11, 2025 | 258.48 | 259.39 | 255.58 | 258.42 | 258.42 | -0.21% | 4,707 |
| Sep 10, 2025 | 269.34 | 269.34 | 258.98 | 258.98 | 258.98 | -3.82% | 2,436 |
| Sep 9, 2025 | 270.20 | 272.25 | 268.22 | 269.26 | 269.26 | -0.19% | 136,425 |
| Sep 8, 2025 | 269.00 | 271.79 | 268.66 | 269.77 | 269.77 | 0.29% | 272,128 |
| Sep 5, 2025 | 270.92 | 271.50 | 266.43 | 269.00 | 269.00 | -0.71% | 4,012 |
| Sep 4, 2025 | 273.77 | 273.77 | 270.21 | 270.92 | 270.92 | 0.74% | 1,239 |
| Sep 3, 2025 | 267.60 | 272.17 | 267.60 | 268.94 | 268.94 | 1.63% | 683 |
| Sep 2, 2025 | 265.52 | 268.44 | 263.71 | 264.63 | 264.63 | -2.36% | 1,642 |
| Aug 29, 2025 | 273.00 | 273.00 | 269.63 | 271.03 | 271.03 | -2.10% | 88,584 |
| Aug 28, 2025 | 276.61 | 277.59 | 274.40 | 276.85 | 276.85 | 0.78% | 984 |
| Aug 27, 2025 | 269.43 | 275.83 | 269.43 | 274.70 | 274.70 | 1.98% | 2,185 |
| Aug 26, 2025 | 271.76 | 272.11 | 269.00 | 269.36 | 269.36 | -0.31% | 401,206 |
| Aug 25, 2025 | 273.48 | 273.86 | 268.21 | 270.19 | 270.19 | -0.31% | 561 |
| Aug 22, 2025 | 269.00 | 273.39 | 268.35 | 271.02 | 271.02 | 0.61% | 961 |
| Aug 21, 2025 | 269.28 | 270.92 | 268.01 | 269.39 | 269.39 | -0.78% | 959 |
| Aug 20, 2025 | 272.23 | 273.14 | 270.10 | 271.50 | 271.50 | -0.74% | 10,030 |
| Aug 19, 2025 | 276.68 | 278.42 | 273.20 | 273.52 | 273.52 | -1.06% | 5,166 |
| Aug 18, 2025 | 275.89 | 276.79 | 275.40 | 276.46 | 276.46 | 0.11% | 236,397 |
| Aug 15, 2025 | 278.83 | 279.40 | 275.69 | 276.17 | 276.17 | -0.52% | 2,437 |
| Aug 14, 2025 | 279.64 | 279.84 | 277.61 | 277.61 | 277.61 | -0.68% | 301,331 |