SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
262.01
+6.90 (2.70%)
Sep 17, 2025, 3:31 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 258.71 | 260.31 | 256.51 | 257.15 | - | 0.80% | 640 |
| 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 |
| Aug 13, 2025 | 277.50 | 280.28 | 277.00 | 279.52 | 279.52 | 1.31% | 19,405 |
| Aug 12, 2025 | 272.71 | 275.96 | 270.00 | 275.90 | 275.90 | -3.33% | 505,077 |
| Aug 11, 2025 | 288.14 | 290.54 | 285.41 | 285.41 | 285.41 | -1.90% | 1,191 |
| Aug 8, 2025 | 290.38 | 293.63 | 290.38 | 290.93 | 290.93 | -1.26% | 1,619 |
| Aug 7, 2025 | 298.02 | 299.25 | 292.33 | 294.63 | 294.63 | 1.49% | 54,586 |
| Aug 6, 2025 | 288.37 | 292.08 | 287.96 | 290.30 | 290.30 | 1.36% | 1,746 |
| Aug 5, 2025 | 286.00 | 287.00 | 284.36 | 286.41 | 286.41 | 1.27% | 1,070 |
| Aug 4, 2025 | 282.72 | 284.31 | 281.66 | 282.82 | 282.82 | 0.11% | 4,244 |
| Aug 1, 2025 | 281.30 | 284.63 | 281.30 | 282.53 | 282.53 | -1.56% | 2,168 |
| Jul 31, 2025 | 289.08 | 290.19 | 285.80 | 287.00 | 287.00 | -0.99% | 1,363 |
| Jul 30, 2025 | 288.38 | 292.02 | 287.55 | 289.87 | 289.87 | 1.46% | 3,884 |
| Jul 29, 2025 | 286.35 | 289.79 | 285.28 | 285.70 | 285.70 | 0.91% | 572 |
| Jul 28, 2025 | 284.40 | 286.25 | 282.47 | 283.13 | 283.13 | -1.47% | 30,988 |
| Jul 25, 2025 | 286.00 | 289.33 | 285.96 | 287.36 | 287.36 | -0.57% | 1,012 |
| Jul 24, 2025 | 288.03 | 290.00 | 286.93 | 289.00 | 289.00 | -1.15% | 1,802 |
| Jul 23, 2025 | 292.82 | 297.03 | 287.35 | 292.36 | 292.36 | -4.55% | 4,540 |
| Jul 22, 2025 | 306.53 | 306.97 | 303.20 | 306.31 | 306.31 | -0.19% | 190,875 |
| Jul 21, 2025 | 306.89 | 308.25 | 305.51 | 306.90 | 306.90 | - | 100,887 |
| Jul 18, 2025 | 308.90 | 308.90 | 305.00 | 306.89 | 306.89 | -0.44% | 974 |
| Jul 17, 2025 | 305.54 | 308.25 | 304.76 | 308.25 | 308.25 | 0.89% | 434 |
| Jul 16, 2025 | 305.06 | 306.96 | 302.04 | 305.54 | 305.54 | 1.80% | 899 |
| Jul 15, 2025 | 303.33 | 303.33 | 299.94 | 300.15 | 300.15 | -0.21% | 936 |
| Jul 14, 2025 | 297.54 | 302.49 | 297.54 | 300.78 | 300.78 | -0.09% | 2,269 |
| Jul 11, 2025 | 304.21 | 304.21 | 301.04 | 301.06 | 301.06 | -1.93% | 1,535 |
| Jul 10, 2025 | 312.34 | 314.08 | 306.08 | 307.00 | 307.00 | -1.54% | 1,080 |
| Jul 9, 2025 | 310.99 | 311.92 | 309.22 | 311.80 | 311.80 | 1.30% | 4,165 |