SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 213.00
+2.35 (1.12%)
At close: Dec 5, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 230.30 | 232.45 | 228.80 | 232.45 | 232.45 | 0.54% | 49 |
| Oct 13, 2025 | 231.85 | 232.85 | 230.50 | 231.20 | 231.20 | -0.17% | 124 |
| Oct 10, 2025 | 238.20 | 238.55 | 231.60 | 231.60 | 231.60 | -2.79% | 149 |
| Oct 9, 2025 | 238.30 | 242.45 | 236.55 | 238.25 | 238.25 | 0.46% | 95 |
| Oct 8, 2025 | 235.20 | 238.95 | 235.00 | 237.15 | 237.15 | 0.76% | 94 |
| Oct 7, 2025 | 233.35 | 236.00 | 233.35 | 235.35 | 235.35 | 1.62% | 38 |
| Oct 6, 2025 | 230.70 | 232.40 | 229.75 | 231.60 | 231.60 | 0.63% | 42 |
| Oct 3, 2025 | 232.60 | 232.60 | 229.05 | 230.15 | 230.15 | -0.95% | 37 |
| Oct 2, 2025 | 227.55 | 233.10 | 227.55 | 232.35 | 232.35 | 2.58% | 20 |
| Oct 1, 2025 | 226.00 | 226.90 | 224.85 | 226.50 | 226.50 | -0.59% | 30 |
| Sep 30, 2025 | 225.35 | 227.85 | 225.35 | 227.85 | 227.85 | 1.20% | - |
| Sep 29, 2025 | 227.60 | 227.60 | 223.90 | 225.15 | 225.15 | 0.33% | 10 |