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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 310.02 | 311.25 | 307.60 | 307.69 | 307.69 | -0.57% | 44,300 |
| Jun 4, 2025 | 306.00 | 310.20 | 305.83 | 309.45 | 309.45 | 1.13% | 4,327 |
| Jun 3, 2025 | 305.33 | 307.32 | 303.07 | 306.00 | 306.00 | 0.66% | 413,855 |
| Jun 2, 2025 | 299.66 | 304.00 | 299.66 | 304.00 | 304.00 | 0.33% | 1,329 |
| May 30, 2025 | 301.00 | 303.07 | 297.64 | 303.00 | 303.00 | 2.31% | 235,147 |
| May 29, 2025 | 296.83 | 298.57 | 295.56 | 296.17 | 296.17 | -0.83% | 53,649 |
| May 28, 2025 | 296.59 | 299.30 | 295.94 | 298.64 | 298.64 | -0.45% | 106,122 |
| May 27, 2025 | 302.07 | 304.00 | 299.97 | 300.00 | 300.00 | 1.91% | 2,911 |
| May 23, 2025 | 292.29 | 296.97 | 291.14 | 294.37 | 294.37 | -1.79% | 1,981 |
| May 22, 2025 | 297.95 | 301.50 | 297.95 | 299.74 | 299.74 | 0.39% | 2,054 |
| May 21, 2025 | 298.04 | 302.23 | 298.04 | 298.57 | 298.57 | -0.28% | 6,754 |
| May 20, 2025 | 299.00 | 299.96 | 298.00 | 299.40 | 299.40 | 0.15% | 13,216 |
| May 19, 2025 | 294.79 | 299.00 | 294.79 | 298.95 | 298.95 | 0.54% | 2,322 |
| May 16, 2025 | 296.24 | 298.12 | 294.73 | 297.35 | 297.35 | 0.63% | 2,620 |
| May 15, 2025 | 291.96 | 295.55 | 290.83 | 295.49 | 295.49 | 3.43% | 2,298 |
| May 14, 2025 | 291.53 | 291.53 | 285.70 | 285.70 | 283.18 | -3.02% | 991 |
| May 13, 2025 | 292.20 | 294.61 | 290.00 | 294.61 | 292.01 | 0.25% | 2,490 |
| May 12, 2025 | 289.67 | 294.50 | 285.35 | 293.87 | 291.28 | -0.31% | 1,464 |
| May 9, 2025 | 297.01 | 297.01 | 293.19 | 294.80 | 292.20 | -0.02% | 895 |
| May 8, 2025 | 295.27 | 298.82 | 292.98 | 294.87 | 289.68 | 0.69% | 2,513 |
| May 7, 2025 | 298.21 | 300.19 | 292.85 | 292.85 | 287.69 | -1.31% | 99,888 |
| May 6, 2025 | 296.45 | 301.92 | 294.51 | 296.75 | 291.52 | -2.12% | 1,927 |
| May 5, 2025 | 300.00 | 303.26 | 299.15 | 303.17 | 297.83 | 0.34% | 49,395 |
| May 2, 2025 | 298.65 | 302.15 | 297.78 | 302.15 | 296.83 | 4.55% | 35,615 |
| May 1, 2025 | 293.00 | 294.04 | 289.00 | 289.00 | 283.91 | 0.35% | 201,686 |
| Apr 30, 2025 | 287.70 | 291.00 | 286.70 | 288.00 | 282.93 | -1.54% | 154,522 |
| Apr 29, 2025 | 288.47 | 292.99 | 288.37 | 292.50 | 287.35 | 2.63% | 46,757 |
| Apr 28, 2025 | 284.03 | 286.13 | 280.58 | 285.00 | 279.98 | 3.34% | 37,146 |
| Apr 25, 2025 | 276.08 | 279.16 | 274.41 | 275.78 | 270.92 | 1.24% | 86,244 |
| Apr 24, 2025 | 269.50 | 274.30 | 269.50 | 272.40 | 267.60 | 0.70% | 9,542 |
| Apr 23, 2025 | 273.00 | 276.16 | 270.51 | 270.51 | 265.74 | 6.98% | 15,192 |
| Apr 22, 2025 | 245.62 | 253.95 | 245.62 | 252.86 | 248.40 | 2.14% | 207,522 |
| Apr 21, 2025 | 257.61 | 259.60 | 247.08 | 247.55 | 243.19 | -3.61% | 1,322 |
| Apr 17, 2025 | 258.59 | 260.05 | 253.56 | 256.83 | 252.31 | -1.12% | 487 |
| Apr 16, 2025 | 261.85 | 263.95 | 258.59 | 259.75 | 255.17 | -1.12% | 252,141 |
| Apr 15, 2025 | 260.89 | 263.40 | 258.66 | 262.69 | 258.06 | 1.30% | 11,423 |
| Apr 14, 2025 | 259.23 | 262.22 | 256.62 | 259.32 | 254.75 | 0.73% | 10,313 |
| Apr 11, 2025 | 254.53 | 260.38 | 253.61 | 257.42 | 252.89 | -0.22% | 2,980 |
| Apr 10, 2025 | 258.28 | 259.60 | 252.55 | 258.00 | 253.45 | 0.34% | 91,360 |
| Apr 9, 2025 | 239.25 | 263.51 | 236.11 | 257.13 | 252.60 | 8.67% | 32,169 |
| Apr 8, 2025 | 243.53 | 246.89 | 235.19 | 236.61 | 232.44 | -1.24% | 4,048 |
| Apr 7, 2025 | 240.82 | 255.90 | 237.61 | 239.58 | 235.36 | -2.69% | 9,262 |
| Apr 4, 2025 | 256.57 | 258.22 | 246.20 | 246.20 | 241.86 | -7.20% | 2,826 |
| Apr 3, 2025 | 266.97 | 268.68 | 263.03 | 265.30 | 260.62 | -2.69% | 3,199 |
| Apr 2, 2025 | 265.69 | 272.63 | 265.63 | 272.63 | 267.83 | 1.50% | 1,709 |
| Apr 1, 2025 | 267.19 | 271.07 | 265.88 | 268.59 | 263.86 | -0.69% | 9,833 |
| Mar 31, 2025 | 264.53 | 270.47 | 262.56 | 270.47 | 265.71 | 1.35% | 726 |
| Mar 28, 2025 | 267.73 | 269.57 | 265.75 | 266.87 | 262.17 | 0.30% | 1,813 |
| Mar 27, 2025 | 265.72 | 269.37 | 265.57 | 266.07 | 261.38 | -0.46% | 665 |
| Mar 26, 2025 | 271.85 | 273.20 | 267.29 | 267.29 | 262.58 | -4.55% | 1,121 |