SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
291.78
+6.59 (2.31%)
At close: Aug 6, 2025, 4:00 PM
287.50
-4.28 (-1.47%)
After-hours: Aug 6, 2025, 7:38 PM EDT

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025288.37292.08287.92291.78291.782.31%1,135,700
Aug 5, 2025286.05287.10283.93285.19285.190.49%1,090,178
Aug 4, 2025284.21284.38281.92283.79283.790.28%1,076,986
Aug 1, 2025282.08284.84281.03283.00283.00-1.29%1,578,580
Jul 31, 2025290.39290.72285.60286.70286.70-1.31%1,323,782
Jul 30, 2025287.75291.61287.12290.50290.501.03%1,375,520
Jul 29, 2025285.86288.62285.84287.54287.541.83%1,521,149
Jul 28, 2025285.27285.70282.00282.38282.38-1.96%1,482,359
Jul 25, 2025285.81288.46285.43288.03288.030.65%1,608,884
Jul 24, 2025288.29290.56286.16286.16286.16-1.54%2,258,203
Jul 23, 2025292.92294.44286.74290.63290.63-5.11%4,638,538
Jul 22, 2025306.69307.66303.50306.29306.29-0.32%2,078,243
Jul 21, 2025306.39308.55305.12307.27307.270.42%936,651
Jul 18, 2025309.34309.73305.30305.97305.97-0.86%1,021,395
Jul 17, 2025304.37308.61304.37308.61308.610.85%1,389,072
Jul 16, 2025305.50306.29302.01306.02306.021.47%1,021,532
Jul 15, 2025303.43303.94300.73301.58301.580.31%688,602
Jul 14, 2025297.72302.11296.90300.64300.64-0.07%902,458
Jul 11, 2025304.11304.19300.82300.85300.85-1.75%1,105,141
Jul 10, 2025313.28313.28306.10306.21306.21-1.83%1,368,921
Jul 9, 2025310.67312.26309.94311.93311.931.03%795,227
Jul 8, 2025309.09310.47307.76308.76308.761.06%1,552,164
Jul 7, 2025304.55306.97303.78305.53305.530.60%1,131,718
Jul 3, 2025298.85304.10298.76303.72303.721.86%858,048
Jul 2, 2025296.48299.55295.82298.16298.16-0.84%1,452,064
Jul 1, 2025305.43306.91299.57300.68300.68-1.12%961,899
Jun 30, 2025302.93304.63301.86304.10304.101.00%884,674
Jun 27, 2025298.93303.25297.85301.09301.091.87%1,039,474
Jun 26, 2025293.84296.17291.03295.55295.550.77%1,913,351
Jun 25, 2025295.25295.96293.00293.29293.29-1.28%970,649
Jun 24, 2025295.06297.80293.67297.08297.082.16%1,223,047
Jun 23, 2025286.60291.10285.49290.80290.801.12%922,387
Jun 20, 2025290.91291.04287.44287.59287.59-0.77%1,298,473
Jun 18, 2025291.42292.38289.22289.81289.81-0.97%1,611,052
Jun 17, 2025296.31296.71292.40292.64292.64-1.08%727,962
Jun 16, 2025295.99298.51295.46295.84295.840.85%1,138,020
Jun 13, 2025293.77296.16292.39293.36293.36-2.78%1,445,064
Jun 12, 2025302.75304.50301.64301.74301.740.85%884,313
Jun 11, 2025301.47303.58298.25299.21299.21-1.71%1,869,432
Jun 10, 2025304.77305.22302.70304.41304.41-0.33%1,022,070
Jun 9, 2025302.07306.22300.94305.42305.42-1.41%1,128,733
Jun 6, 2025309.84310.89309.43309.80309.800.23%571,430
Jun 5, 2025311.24311.40307.71309.10309.10-0.07%666,409
Jun 4, 2025307.17310.49306.68309.32309.320.96%659,583
Jun 3, 2025304.10307.25303.30306.39306.390.57%1,256,340
Jun 2, 2025301.01304.66299.97304.66304.660.59%830,587
May 30, 2025301.79303.46299.35302.86302.862.00%1,188,386
May 29, 2025297.98298.91296.01296.93296.93-0.38%1,103,313
May 28, 2025297.53299.39296.81298.07298.07-1.25%1,069,244
May 27, 2025301.96304.43300.10301.84301.842.36%1,219,755