SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
268.15
+0.15 (0.06%)
Mar 27, 2025, 4:00 PM EDT - Market open
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 265.25 | 269.18 | 264.80 | 268.15 | 268.15 | 0.06% | 598,672 |
| Mar 26, 2025 | 272.65 | 273.23 | 267.01 | 268.00 | 268.00 | -4.36% | 1,270,283 |
| Mar 25, 2025 | 278.71 | 280.44 | 278.13 | 280.23 | 280.23 | 1.63% | 706,852 |
| Mar 24, 2025 | 275.82 | 276.98 | 274.42 | 275.74 | 275.74 | 1.18% | 779,611 |
| Mar 21, 2025 | 268.78 | 272.82 | 268.63 | 272.53 | 272.53 | 0.31% | 1,275,097 |
| Mar 20, 2025 | 268.86 | 272.27 | 268.70 | 271.69 | 271.69 | 0.09% | 1,989,748 |
| Mar 19, 2025 | 267.59 | 272.85 | 267.17 | 271.44 | 271.44 | 0.30% | 1,604,817 |
| Mar 18, 2025 | 270.94 | 271.32 | 265.65 | 270.64 | 270.64 | 0.40% | 2,155,026 |
| Mar 17, 2025 | 265.91 | 270.54 | 265.57 | 269.55 | 269.55 | 2.15% | 1,464,191 |
| Mar 14, 2025 | 260.53 | 264.63 | 259.24 | 263.88 | 263.88 | 3.41% | 954,583 |
| Mar 13, 2025 | 257.74 | 258.47 | 254.41 | 255.19 | 255.19 | -3.38% | 1,558,809 |
| Mar 12, 2025 | 263.96 | 265.93 | 260.95 | 264.12 | 264.12 | 1.32% | 1,099,309 |
| Mar 11, 2025 | 262.42 | 264.47 | 258.87 | 260.67 | 260.67 | -0.24% | 1,527,671 |
| Mar 10, 2025 | 268.73 | 269.36 | 259.20 | 261.31 | 261.31 | -5.60% | 1,789,886 |
| Mar 7, 2025 | 278.20 | 279.85 | 273.43 | 276.80 | 276.80 | -0.91% | 2,688,157 |
| Mar 6, 2025 | 280.01 | 283.90 | 277.41 | 279.34 | 279.34 | -2.58% | 1,048,540 |
| Mar 5, 2025 | 283.58 | 287.70 | 282.66 | 286.73 | 286.73 | 2.75% | 1,362,337 |
| Mar 4, 2025 | 276.72 | 284.09 | 272.30 | 279.05 | 279.05 | -0.57% | 1,688,513 |
| Mar 3, 2025 | 285.47 | 287.28 | 279.41 | 280.65 | 280.65 | 2.05% | 1,914,212 |
| Feb 28, 2025 | 274.51 | 276.62 | 272.97 | 275.00 | 275.00 | 0.15% | 1,382,184 |
| Feb 27, 2025 | 283.25 | 283.43 | 274.24 | 274.60 | 274.60 | -3.95% | 1,515,917 |
| Feb 26, 2025 | 286.42 | 289.65 | 284.56 | 285.88 | 285.88 | -0.37% | 1,270,199 |
| Feb 25, 2025 | 287.21 | 289.47 | 283.72 | 286.94 | 286.94 | 0.84% | 1,500,370 |
| Feb 24, 2025 | 287.40 | 289.29 | 283.54 | 284.55 | 284.55 | 0.55% | 1,202,954 |
| Feb 21, 2025 | 288.52 | 288.67 | 281.71 | 282.99 | 282.99 | -1.71% | 1,105,194 |
| Feb 20, 2025 | 289.02 | 289.77 | 286.38 | 287.92 | 287.92 | -0.19% | 679,253 |
| Feb 19, 2025 | 291.13 | 291.26 | 287.24 | 288.47 | 288.47 | -1.44% | 1,081,066 |
| Feb 18, 2025 | 292.75 | 292.82 | 290.91 | 292.68 | 292.68 | 0.68% | 720,575 |
| Feb 14, 2025 | 291.88 | 292.03 | 289.92 | 290.69 | 290.69 | -1.02% | 783,934 |
| Feb 13, 2025 | 291.27 | 293.70 | 289.89 | 293.69 | 293.69 | 0.93% | 757,413 |
| Feb 12, 2025 | 287.86 | 292.30 | 286.92 | 290.97 | 290.97 | 0.73% | 824,308 |
| Feb 11, 2025 | 284.42 | 289.53 | 284.36 | 288.87 | 288.87 | 2.90% | 1,084,581 |
| Feb 10, 2025 | 279.04 | 281.38 | 278.89 | 280.74 | 280.74 | 0.39% | 622,375 |
| Feb 7, 2025 | 283.31 | 283.90 | 279.20 | 279.64 | 279.64 | -1.27% | 739,018 |
| Feb 6, 2025 | 280.47 | 283.86 | 280.03 | 283.23 | 283.23 | 0.01% | 671,930 |
| Feb 5, 2025 | 281.02 | 283.41 | 280.58 | 283.19 | 283.19 | 1.83% | 610,666 |
| Feb 4, 2025 | 275.23 | 278.14 | 275.12 | 278.11 | 278.11 | 2.04% | 906,648 |
| Feb 3, 2025 | 272.06 | 274.37 | 268.70 | 272.56 | 272.56 | -1.27% | 2,379,146 |
| Jan 31, 2025 | 278.76 | 280.33 | 276.01 | 276.06 | 276.06 | -1.18% | 980,088 |
| Jan 30, 2025 | 276.50 | 280.54 | 276.15 | 279.36 | 279.36 | 0.91% | 1,084,624 |
| Jan 29, 2025 | 278.65 | 279.14 | 275.53 | 276.83 | 276.83 | 1.11% | 1,677,852 |
| Jan 28, 2025 | 269.94 | 274.97 | 268.05 | 273.79 | 273.79 | -0.66% | 2,068,784 |
| Jan 27, 2025 | 273.04 | 276.10 | 272.12 | 275.60 | 275.60 | -0.25% | 1,706,460 |
| Jan 24, 2025 | 275.25 | 277.36 | 274.89 | 276.29 | 276.29 | 0.33% | 870,857 |
| Jan 23, 2025 | 271.42 | 275.38 | 270.48 | 275.37 | 275.37 | 0.87% | 1,091,252 |
| Jan 22, 2025 | 274.74 | 275.10 | 272.28 | 273.00 | 273.00 | 1.38% | 992,876 |
| Jan 21, 2025 | 267.08 | 269.29 | 265.82 | 269.29 | 269.29 | 2.46% | 955,257 |
| Jan 17, 2025 | 263.30 | 264.71 | 262.45 | 262.83 | 262.83 | 0.48% | 799,030 |
| Jan 16, 2025 | 262.16 | 262.87 | 260.94 | 261.58 | 261.58 | -0.08% | 622,323 |
| Jan 15, 2025 | 260.61 | 261.98 | 259.87 | 261.79 | 261.79 | 3.27% | 1,026,634 |