SAP SE (SAPGF)
OTCMKTS
· Delayed Price · Currency is USD
266.99
+0.12 (0.05%)
Mar 31, 2025, 1:46 PM EST
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 264.53 | 264.53 | 262.95 | 262.95 | - | -1.47% | 20 |
| Mar 28, 2025 | 267.73 | 269.57 | 265.75 | 266.87 | 266.87 | 0.30% | 1,813 |
| Mar 27, 2025 | 265.72 | 269.37 | 265.57 | 266.07 | 266.07 | -0.46% | 665 |
| Mar 26, 2025 | 271.85 | 273.20 | 267.29 | 267.29 | 267.29 | -4.55% | 1,121 |
| Mar 25, 2025 | 278.00 | 280.43 | 277.82 | 280.04 | 280.04 | 2.24% | 2,729 |
| Mar 24, 2025 | 274.38 | 276.98 | 273.65 | 273.91 | 273.91 | 0.62% | 868 |
| Mar 21, 2025 | 268.52 | 272.22 | 268.13 | 272.22 | 272.22 | 0.42% | 1,459 |
| Mar 20, 2025 | 268.35 | 272.01 | 268.35 | 271.07 | 271.07 | -0.33% | 1,201,437 |
| Mar 19, 2025 | 268.19 | 272.39 | 267.50 | 271.98 | 271.98 | 0.68% | 250,926 |
| Mar 18, 2025 | 269.35 | 270.77 | 266.33 | 270.15 | 270.15 | 0.32% | 143,555 |
| Mar 17, 2025 | 265.60 | 271.23 | 265.60 | 269.30 | 269.30 | 2.34% | 33,594 |
| Mar 14, 2025 | 260.09 | 264.39 | 259.78 | 263.14 | 263.14 | 3.81% | 10,271 |
| Mar 13, 2025 | 258.28 | 258.71 | 253.40 | 253.49 | 253.49 | -3.62% | 2,898 |
| Mar 12, 2025 | 262.84 | 266.64 | 261.38 | 263.01 | 263.01 | 0.02% | 7,174 |
| Mar 11, 2025 | 262.16 | 264.09 | 258.26 | 262.96 | 262.96 | 0.73% | 3,799 |
| Mar 10, 2025 | 268.33 | 269.64 | 257.99 | 261.04 | 261.04 | -5.31% | 2,535 |
| Mar 7, 2025 | 278.31 | 279.82 | 273.13 | 275.68 | 275.68 | -0.37% | 1,268 |
| Mar 6, 2025 | 279.74 | 283.31 | 276.64 | 276.70 | 276.70 | -2.56% | 30,474 |
| Mar 5, 2025 | 283.72 | 287.27 | 282.66 | 283.97 | 283.97 | 0.50% | 6,043 |
| Mar 4, 2025 | 277.69 | 282.64 | 271.49 | 282.55 | 282.55 | 1.91% | 9,364 |
| Mar 3, 2025 | 284.63 | 287.23 | 277.07 | 277.26 | 277.26 | 1.55% | 5,710 |
| Feb 28, 2025 | 274.41 | 276.66 | 273.02 | 273.02 | 273.02 | -0.35% | 877 |
| Feb 27, 2025 | 280.20 | 280.65 | 273.98 | 273.98 | 273.98 | -4.39% | 1,633 |
| Feb 26, 2025 | 285.89 | 289.53 | 284.75 | 286.57 | 286.57 | -0.78% | 2,411 |
| Feb 25, 2025 | 286.78 | 289.74 | 283.83 | 288.83 | 288.83 | 1.58% | 102,016 |
| Feb 24, 2025 | 286.35 | 286.98 | 284.02 | 284.34 | 284.34 | 0.82% | 3,499 |
| Feb 21, 2025 | 288.13 | 288.52 | 281.87 | 282.01 | 282.01 | -2.02% | 2,423 |
| Feb 20, 2025 | 289.07 | 289.29 | 286.26 | 287.83 | 287.83 | 0.16% | 2,145 |
| Feb 19, 2025 | 290.91 | 291.42 | 286.72 | 287.36 | 287.36 | -1.59% | 201,706 |
| Feb 18, 2025 | 292.32 | 292.82 | 290.48 | 292.00 | 292.00 | 0.56% | 3,466 |
| Feb 14, 2025 | 292.00 | 292.63 | 289.24 | 290.37 | 290.37 | -0.90% | 2,631 |
| Feb 13, 2025 | 290.83 | 293.43 | 288.79 | 293.00 | 293.00 | 0.90% | 4,711 |
| Feb 12, 2025 | 287.48 | 291.66 | 287.00 | 290.40 | 290.40 | 0.92% | 5,772 |
| Feb 11, 2025 | 284.00 | 289.00 | 284.00 | 287.76 | 287.76 | 3.78% | 7,894 |
| Feb 10, 2025 | 279.50 | 280.87 | 277.27 | 277.27 | 277.27 | -0.52% | 3,152 |
| Feb 7, 2025 | 282.52 | 283.83 | 278.15 | 278.72 | 278.72 | -1.34% | 1,378 |
| Feb 6, 2025 | 280.11 | 283.60 | 280.11 | 282.50 | 282.50 | 0.53% | 12,068 |
| Feb 5, 2025 | 280.87 | 282.75 | 280.56 | 281.02 | 281.02 | 1.90% | 6,162 |
| Feb 4, 2025 | 274.52 | 277.60 | 274.52 | 275.78 | 275.78 | 1.34% | 9,657 |
| Feb 3, 2025 | 272.44 | 274.01 | 270.40 | 272.14 | 272.14 | -1.49% | 224,103 |
| Jan 31, 2025 | 278.46 | 279.91 | 276.25 | 276.25 | 276.25 | -0.49% | 2,819 |
| Jan 30, 2025 | 276.51 | 280.00 | 276.51 | 277.60 | 277.60 | 0.87% | 6,148 |
| Jan 29, 2025 | 278.30 | 278.85 | 273.99 | 275.21 | 275.21 | 1.08% | 5,467 |
| Jan 28, 2025 | 269.71 | 274.77 | 268.34 | 272.26 | 272.26 | -0.64% | 97,623 |
| Jan 27, 2025 | 272.49 | 277.01 | 270.31 | 274.00 | 274.00 | -0.25% | 17,450 |
| Jan 24, 2025 | 275.23 | 277.25 | 274.59 | 274.70 | 274.70 | -0.11% | 3,725 |
| Jan 23, 2025 | 271.37 | 275.00 | 270.89 | 275.00 | 275.00 | 0.88% | 2,462 |
| Jan 22, 2025 | 274.34 | 275.00 | 271.80 | 272.60 | 272.60 | 1.85% | 112,144 |
| Jan 21, 2025 | 266.00 | 270.00 | 264.85 | 267.65 | 267.65 | 2.06% | 151,102 |
| Jan 17, 2025 | 261.31 | 264.64 | 261.31 | 262.24 | 262.24 | 0.58% | 1,609 |