SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 207.55
-1.60 (-0.77%)
At close: Dec 23, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 208.35 | 209.15 | 207.55 | 207.55 | 207.55 | -0.77% | 23 |
| Dec 22, 2025 | 209.10 | 210.00 | 208.80 | 209.15 | 209.15 | 2.02% | 96 |
| Dec 19, 2025 | 208.10 | 208.10 | 205.00 | 205.00 | 205.00 | - | 102 |
| Dec 18, 2025 | 207.65 | 207.90 | 205.00 | 205.00 | 205.00 | -0.89% | 105 |
| Dec 17, 2025 | 206.60 | 206.85 | 206.10 | 206.85 | 206.85 | - | - |
| Dec 16, 2025 | 206.50 | 207.70 | 205.40 | 206.85 | 206.85 | -1.55% | 37 |
| Dec 15, 2025 | 209.50 | 212.40 | 208.75 | 210.10 | 210.10 | 0.79% | 97 |
| Dec 12, 2025 | 211.10 | 211.10 | 208.45 | 208.45 | 208.45 | -0.33% | 39 |
| Dec 11, 2025 | 205.25 | 210.50 | 205.00 | 209.15 | 209.15 | -0.78% | 410 |
| Dec 10, 2025 | 209.00 | 210.80 | 207.60 | 210.80 | 210.80 | 0.86% | 68 |
| Dec 9, 2025 | 207.90 | 211.80 | 207.90 | 209.00 | 209.00 | -0.76% | 10 |
| Dec 8, 2025 | 214.50 | 214.50 | 210.00 | 210.60 | 210.60 | -1.13% | 150 |
| Dec 5, 2025 | 211.00 | 213.00 | 210.60 | 213.00 | 213.00 | 1.12% | 68 |
| Dec 4, 2025 | 208.35 | 213.20 | 208.35 | 210.65 | 210.65 | 1.96% | 145 |
| Dec 3, 2025 | 208.60 | 208.60 | 206.45 | 206.60 | 206.60 | -0.65% | 156 |
| Dec 2, 2025 | 207.35 | 209.00 | 207.35 | 207.95 | 207.95 | -0.53% | 1 |
| Dec 1, 2025 | 208.20 | 209.10 | 207.55 | 209.05 | 209.05 | 0.19% | 22 |
| Nov 28, 2025 | 206.40 | 209.25 | 206.40 | 208.65 | 208.65 | 0.68% | 31 |
| Nov 27, 2025 | 207.10 | 208.00 | 207.10 | 207.25 | 207.25 | 0.95% | 1 |
| Nov 26, 2025 | 205.45 | 206.55 | 204.50 | 205.30 | 205.30 | 0.22% | 112 |
| Nov 25, 2025 | 205.30 | 206.20 | 203.80 | 204.85 | 204.85 | -0.94% | 168 |
| Nov 24, 2025 | 207.30 | 208.00 | 206.80 | 206.80 | 206.80 | 0.88% | 34 |
| Nov 21, 2025 | 204.75 | 206.95 | 204.25 | 205.00 | 205.00 | -0.94% | 67 |
| Nov 20, 2025 | 208.70 | 208.70 | 206.65 | 206.95 | 206.95 | -0.12% | 44 |
| Nov 19, 2025 | 204.35 | 207.55 | 204.35 | 207.20 | 207.20 | 0.80% | 110 |
| Nov 18, 2025 | 204.55 | 206.40 | 204.55 | 205.55 | 205.55 | -0.84% | 9 |
| Nov 17, 2025 | 210.90 | 210.90 | 207.30 | 207.30 | 207.30 | -2.03% | 62 |
| Nov 14, 2025 | 213.45 | 213.45 | 204.85 | 211.60 | 211.60 | -2.82% | 326 |
| Nov 13, 2025 | 220.00 | 220.00 | 217.75 | 217.75 | 217.75 | -0.32% | 52 |
| Nov 12, 2025 | 218.75 | 219.65 | 218.45 | 218.45 | 218.45 | 0.58% | 134 |
| Nov 11, 2025 | 217.30 | 217.75 | 217.20 | 217.20 | 217.20 | 0.35% | - |
| Nov 10, 2025 | 219.10 | 219.75 | 216.25 | 216.45 | 216.45 | 0.23% | 189 |
| Nov 7, 2025 | 217.15 | 217.15 | 215.60 | 215.95 | 215.95 | -2.73% | 132 |
| Nov 6, 2025 | 223.85 | 225.85 | 222.00 | 222.00 | 222.00 | -2.48% | 60 |
| Nov 5, 2025 | 224.65 | 227.65 | 224.50 | 227.65 | 227.65 | 0.64% | 30 |
| Nov 4, 2025 | 224.20 | 226.25 | 224.15 | 226.20 | 226.20 | -0.96% | 158 |
| Nov 3, 2025 | 228.10 | 230.55 | 226.40 | 228.40 | 228.40 | 0.18% | 176 |
| Oct 31, 2025 | 225.00 | 228.00 | 224.50 | 228.00 | 228.00 | -0.89% | 45 |
| Oct 30, 2025 | 225.05 | 230.05 | 224.65 | 230.05 | 230.05 | 0.90% | 37 |
| Oct 29, 2025 | 229.70 | 229.70 | 225.00 | 228.00 | 228.00 | -2.27% | 69 |
| Oct 28, 2025 | 233.75 | 234.95 | 233.30 | 233.30 | 233.30 | -0.15% | 64 |
| Oct 27, 2025 | 234.90 | 235.00 | 233.65 | 233.65 | 233.65 | -0.47% | 99 |
| Oct 24, 2025 | 236.85 | 240.05 | 234.75 | 234.75 | 234.75 | -2.17% | 276 |
| Oct 23, 2025 | 241.60 | 247.45 | 230.95 | 239.95 | 239.95 | 0.84% | 352 |
| Oct 22, 2025 | 236.40 | 238.95 | 236.40 | 237.95 | 237.95 | -1.08% | 67 |
| Oct 21, 2025 | 237.60 | 240.55 | 236.45 | 240.55 | 240.55 | 0.54% | 30 |
| Oct 20, 2025 | 233.25 | 239.25 | 233.25 | 239.25 | 239.25 | 3.44% | 54 |
| Oct 17, 2025 | 228.35 | 231.50 | 228.00 | 231.30 | 231.30 | -1.01% | 53 |
| Oct 16, 2025 | 233.15 | 235.00 | 232.60 | 233.65 | 233.65 | -0.23% | 6 |
| Oct 15, 2025 | 232.25 | 234.20 | 232.25 | 234.20 | 234.20 | 0.75% | 6 |