SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 247.10
+2.60 (1.06%)
At close: Aug 5, 2025, 5:30 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 246.95 | 247.95 | 246.65 | 247.10 | - | 1.06% | - |
| Aug 4, 2025 | 246.00 | 246.40 | 244.50 | 244.50 | - | -0.43% | 24 |
| Aug 1, 2025 | 248.95 | 248.95 | 243.80 | 245.55 | - | -3.40% | - |
| Jul 31, 2025 | 256.45 | 258.15 | 254.10 | 254.20 | - | 0.45% | 6 |
| Jul 30, 2025 | 249.10 | 253.05 | 249.10 | 253.05 | - | 1.06% | - |
| Jul 29, 2025 | 245.50 | 250.40 | 245.50 | 250.40 | - | 2.10% | - |
| Jul 28, 2025 | 247.70 | 247.70 | 245.25 | 245.25 | - | -0.08% | - |
| Jul 25, 2025 | 243.85 | 245.80 | 243.80 | 245.45 | - | -0.51% | 28 |
| Jul 24, 2025 | 249.30 | 249.40 | 245.15 | 246.70 | - | 0.28% | 60 |
| Jul 23, 2025 | 249.90 | 251.25 | 246.00 | 246.00 | - | -5.18% | 169 |
| Jul 22, 2025 | 263.60 | 263.60 | 259.45 | 259.45 | - | -1.44% | 33 |
| Jul 21, 2025 | 264.55 | 264.55 | 262.55 | 263.25 | - | 1.25% | 31 |
| Jul 18, 2025 | 266.25 | 266.35 | 260.00 | 260.00 | - | -2.18% | 5 |
| Jul 17, 2025 | 266.35 | 266.35 | 261.90 | 265.80 | - | 1.68% | 50 |
| Jul 16, 2025 | 258.20 | 263.30 | 258.20 | 261.40 | - | 0.54% | - |
| Jul 15, 2025 | 258.65 | 260.25 | 258.65 | 260.00 | - | 1.94% | 13 |
| Jul 14, 2025 | 255.05 | 255.05 | 254.20 | 255.05 | - | -1.56% | - |
| Jul 11, 2025 | 261.20 | 262.00 | 259.10 | 259.10 | - | -1.54% | - |
| Jul 10, 2025 | 267.40 | 268.10 | 263.15 | 263.15 | - | -0.90% | 60 |
| Jul 9, 2025 | 263.20 | 265.55 | 263.20 | 265.55 | - | 0.76% | - |
| Jul 8, 2025 | 261.50 | 264.20 | 261.50 | 263.55 | - | 1.21% | 5 |
| Jul 7, 2025 | 256.60 | 260.40 | 256.60 | 260.40 | - | 1.66% | - |
| Jul 4, 2025 | 256.55 | 256.60 | 255.10 | 256.15 | - | -0.56% | 30 |
| Jul 3, 2025 | 253.20 | 257.60 | 252.80 | 257.60 | - | 2.06% | - |
| Jul 2, 2025 | 254.00 | 254.00 | 252.00 | 252.40 | - | -2.47% | 2 |
| Jul 1, 2025 | 260.55 | 260.55 | 258.80 | 258.80 | - | 0.35% | - |
| Jun 30, 2025 | 258.35 | 259.10 | 257.90 | 257.90 | - | 0.19% | 31 |
| Jun 27, 2025 | 253.20 | 257.40 | 253.20 | 257.40 | - | 2.65% | 3 |
| Jun 26, 2025 | 252.25 | 252.95 | 250.55 | 250.75 | - | -0.91% | - |
| Jun 25, 2025 | 254.95 | 255.15 | 253.05 | 253.05 | - | -0.73% | - |
| Jun 24, 2025 | 256.25 | 257.60 | 254.70 | 254.90 | - | 1.90% | 6 |
| Jun 23, 2025 | 250.05 | 251.30 | 249.85 | 250.15 | - | -0.58% | - |
| Jun 20, 2025 | 249.60 | 253.05 | 249.35 | 251.60 | - | 1.37% | 121 |
| Jun 19, 2025 | 250.45 | 251.05 | 248.20 | 248.20 | - | -2.07% | - |
| Jun 18, 2025 | 254.95 | 254.95 | 253.25 | 253.45 | - | -1.13% | - |
| Jun 17, 2025 | 253.70 | 256.55 | 253.70 | 256.35 | - | -0.31% | 20 |
| Jun 16, 2025 | 255.10 | 257.15 | 255.10 | 257.15 | - | 0.82% | 20 |
| Jun 13, 2025 | 259.20 | 259.20 | 255.05 | 255.05 | - | -2.52% | - |
| Jun 12, 2025 | 260.05 | 261.80 | 260.05 | 261.65 | - | -0.74% | 28 |
| Jun 11, 2025 | 265.30 | 265.30 | 263.60 | 263.60 | - | -0.92% | 30 |
| Jun 10, 2025 | 266.75 | 266.75 | 263.65 | 266.05 | - | -0.62% | 11 |
| Jun 9, 2025 | 271.45 | 271.45 | 265.35 | 267.70 | - | -1.73% | 60 |
| Jun 6, 2025 | 270.10 | 272.40 | 270.10 | 272.40 | - | 0.35% | - |
| Jun 5, 2025 | 271.55 | 275.00 | 270.80 | 271.45 | - | 0.04% | 40 |
| Jun 4, 2025 | 267.60 | 271.90 | 267.60 | 271.35 | - | 1.25% | - |
| Jun 3, 2025 | 266.05 | 268.00 | 265.40 | 268.00 | - | 1.27% | 67 |
| Jun 2, 2025 | 264.00 | 264.65 | 262.80 | 264.65 | - | -0.58% | 1 |
| May 30, 2025 | 263.95 | 269.00 | 263.95 | 266.20 | - | 1.47% | 66 |
| May 29, 2025 | 266.80 | 266.80 | 262.35 | 262.35 | - | -0.47% | 31 |
| May 28, 2025 | 264.45 | 264.45 | 263.30 | 263.60 | - | -1.16% | - |