SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
261.42
+7.82 (3.08%)
At close: Sep 17, 2025, 4:00 PM EDT
268.53
+7.11 (2.72%)
Pre-market: Sep 18, 2025, 9:02 AM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 259.59 | 261.52 | 256.41 | 261.42 | 261.42 | 3.08% | 3,724,148 |
| Sep 16, 2025 | 251.51 | 254.50 | 248.32 | 253.60 | 253.60 | 0.47% | 2,803,990 |
| Sep 15, 2025 | 251.17 | 253.25 | 249.14 | 252.42 | 252.42 | -1.84% | 3,535,222 |
| Sep 12, 2025 | 258.17 | 259.03 | 256.91 | 257.16 | 257.16 | -0.40% | 1,499,996 |
| Sep 11, 2025 | 259.16 | 259.44 | 256.68 | 258.19 | 258.19 | -0.89% | 3,282,228 |
| Sep 10, 2025 | 270.30 | 270.30 | 259.83 | 260.51 | 260.51 | -4.04% | 3,242,443 |
| Sep 9, 2025 | 270.05 | 271.73 | 269.62 | 271.48 | 271.48 | 0.43% | 3,125,000 |
| Sep 8, 2025 | 268.72 | 272.03 | 268.72 | 270.33 | 270.33 | 0.49% | 1,939,446 |
| Sep 5, 2025 | 271.67 | 272.26 | 267.29 | 269.00 | 269.00 | -1.10% | 1,700,489 |
| Sep 4, 2025 | 272.88 | 273.12 | 270.81 | 271.99 | 271.99 | 0.39% | 1,012,760 |
| Sep 3, 2025 | 268.81 | 270.99 | 267.89 | 270.94 | 270.94 | 1.78% | 1,063,088 |
| Sep 2, 2025 | 266.83 | 268.60 | 264.18 | 266.20 | 266.20 | -2.19% | 1,594,468 |
| Aug 29, 2025 | 272.26 | 272.67 | 270.21 | 272.16 | 272.16 | -1.18% | 1,208,005 |
| Aug 28, 2025 | 275.74 | 276.83 | 275.15 | 275.40 | 275.40 | 0.11% | 731,041 |
| Aug 27, 2025 | 270.47 | 275.44 | 270.13 | 275.11 | 275.11 | 1.95% | 1,111,522 |
| Aug 26, 2025 | 271.51 | 272.31 | 269.45 | 269.86 | 269.86 | -0.15% | 1,823,846 |
| Aug 25, 2025 | 273.17 | 273.71 | 270.26 | 270.26 | 270.26 | -0.31% | 1,397,334 |
| Aug 22, 2025 | 269.48 | 272.51 | 268.32 | 271.11 | 271.11 | 0.71% | 1,450,763 |
| Aug 21, 2025 | 270.37 | 271.42 | 268.12 | 269.21 | 269.21 | -1.22% | 1,593,761 |
| Aug 20, 2025 | 273.13 | 273.46 | 270.31 | 272.53 | 272.53 | -0.62% | 1,249,085 |
| Aug 19, 2025 | 277.74 | 278.52 | 273.63 | 274.23 | 274.23 | -0.90% | 1,676,398 |
| Aug 18, 2025 | 275.88 | 276.78 | 275.49 | 276.72 | 276.72 | -0.41% | 1,724,291 |
| Aug 15, 2025 | 278.49 | 279.53 | 276.56 | 277.85 | 277.85 | -0.38% | 1,292,643 |
| Aug 14, 2025 | 278.48 | 279.85 | 278.10 | 278.91 | 278.91 | 0.03% | 954,630 |
| Aug 13, 2025 | 278.02 | 281.00 | 277.03 | 278.82 | 278.82 | 1.06% | 1,662,995 |
| Aug 12, 2025 | 273.75 | 276.20 | 268.66 | 275.89 | 275.89 | -3.95% | 5,253,716 |
| Aug 11, 2025 | 288.88 | 290.50 | 286.71 | 287.24 | 287.24 | -1.67% | 1,314,294 |
| Aug 8, 2025 | 291.44 | 293.02 | 289.62 | 292.12 | 292.12 | -1.13% | 1,159,703 |
| Aug 7, 2025 | 299.21 | 299.48 | 292.21 | 295.46 | 295.46 | 1.26% | 1,854,591 |
| Aug 6, 2025 | 288.37 | 292.08 | 287.92 | 291.78 | 291.78 | 2.31% | 1,135,726 |
| Aug 5, 2025 | 286.05 | 287.10 | 283.93 | 285.19 | 285.19 | 0.49% | 1,090,178 |
| Aug 4, 2025 | 284.21 | 284.38 | 281.92 | 283.79 | 283.79 | 0.28% | 1,076,986 |
| Aug 1, 2025 | 282.08 | 284.84 | 281.03 | 283.00 | 283.00 | -1.29% | 1,578,580 |
| Jul 31, 2025 | 290.39 | 290.72 | 285.60 | 286.70 | 286.70 | -1.31% | 1,323,782 |
| Jul 30, 2025 | 287.75 | 291.61 | 287.12 | 290.50 | 290.50 | 1.03% | 1,375,520 |
| Jul 29, 2025 | 285.86 | 288.62 | 285.84 | 287.54 | 287.54 | 1.83% | 1,521,149 |
| Jul 28, 2025 | 285.27 | 285.70 | 282.00 | 282.38 | 282.38 | -1.96% | 1,482,359 |
| Jul 25, 2025 | 285.81 | 288.46 | 285.43 | 288.03 | 288.03 | 0.65% | 1,608,884 |
| Jul 24, 2025 | 288.29 | 290.56 | 286.16 | 286.16 | 286.16 | -1.54% | 2,258,203 |
| Jul 23, 2025 | 292.92 | 294.44 | 286.74 | 290.63 | 290.63 | -5.11% | 4,638,538 |
| Jul 22, 2025 | 306.69 | 307.66 | 303.50 | 306.29 | 306.29 | -0.32% | 2,078,243 |
| Jul 21, 2025 | 306.39 | 308.55 | 305.12 | 307.27 | 307.27 | 0.42% | 936,651 |
| Jul 18, 2025 | 309.34 | 309.73 | 305.30 | 305.97 | 305.97 | -0.86% | 1,021,395 |
| Jul 17, 2025 | 304.37 | 308.61 | 304.37 | 308.61 | 308.61 | 0.85% | 1,389,072 |
| Jul 16, 2025 | 305.50 | 306.29 | 302.01 | 306.02 | 306.02 | 1.47% | 1,021,532 |
| Jul 15, 2025 | 303.43 | 303.94 | 300.73 | 301.58 | 301.58 | 0.31% | 688,602 |
| Jul 14, 2025 | 297.72 | 302.11 | 296.90 | 300.64 | 300.64 | -0.07% | 902,458 |
| Jul 11, 2025 | 304.11 | 304.19 | 300.82 | 300.85 | 300.85 | -1.75% | 1,105,141 |
| Jul 10, 2025 | 313.28 | 313.28 | 306.10 | 306.21 | 306.21 | -1.83% | 1,368,921 |
| Jul 9, 2025 | 310.67 | 312.26 | 309.94 | 311.93 | 311.93 | 1.03% | 795,227 |