SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
259.19
-0.45 (-0.17%)
At close: Oct 30, 2025, 4:00 PM EDT
260.50
+1.31 (0.51%)
After-hours: Oct 30, 2025, 7:47 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 259.06 | 263.27 | 258.88 | 259.19 | 259.19 | -0.17% | 1,444,719 |
| Oct 29, 2025 | 264.62 | 264.73 | 258.93 | 259.64 | 259.64 | -3.86% | 2,019,795 |
| Oct 28, 2025 | 271.91 | 273.40 | 270.04 | 270.06 | 270.06 | -0.77% | 1,463,705 |
| Oct 27, 2025 | 272.50 | 274.15 | 271.21 | 272.16 | 272.16 | 0.97% | 1,971,187 |
| Oct 24, 2025 | 276.53 | 276.54 | 268.90 | 269.55 | 269.55 | -3.22% | 2,207,777 |
| Oct 23, 2025 | 269.92 | 281.37 | 269.92 | 278.53 | 278.53 | 0.84% | 2,367,444 |
| Oct 22, 2025 | 277.08 | 278.85 | 273.95 | 276.22 | 276.22 | -1.51% | 3,154,125 |
| Oct 21, 2025 | 276.59 | 280.81 | 276.04 | 280.46 | 280.46 | 0.92% | 2,020,615 |
| Oct 20, 2025 | 274.94 | 279.38 | 274.94 | 277.91 | 277.91 | 1.84% | 1,464,918 |
| Oct 17, 2025 | 267.94 | 273.03 | 267.61 | 272.90 | 272.90 | 1.17% | 1,186,750 |
| Oct 16, 2025 | 274.08 | 276.26 | 268.86 | 269.74 | 269.74 | -0.70% | 1,247,633 |
| Oct 15, 2025 | 271.50 | 272.94 | 269.26 | 271.64 | 271.64 | 0.41% | 955,772 |
| Oct 14, 2025 | 265.94 | 271.61 | 264.54 | 270.52 | 270.52 | 0.26% | 1,040,920 |
| Oct 13, 2025 | 267.39 | 269.84 | 265.66 | 269.82 | 269.82 | 1.62% | 783,627 |
| Oct 10, 2025 | 275.86 | 276.13 | 265.48 | 265.53 | 265.53 | -3.72% | 1,327,619 |
| Oct 9, 2025 | 275.59 | 276.83 | 274.14 | 275.79 | 275.79 | -0.49% | 1,157,858 |
| Oct 8, 2025 | 275.76 | 277.50 | 274.83 | 277.15 | 277.15 | 1.22% | 1,092,463 |
| Oct 7, 2025 | 275.00 | 275.58 | 273.59 | 273.82 | 273.82 | -0.17% | 1,051,520 |
| Oct 6, 2025 | 271.71 | 274.40 | 269.77 | 274.28 | 274.28 | 1.39% | 1,229,495 |
| Oct 3, 2025 | 269.93 | 271.16 | 268.09 | 270.53 | 270.53 | -0.51% | 1,027,593 |
| Oct 2, 2025 | 272.09 | 273.84 | 270.80 | 271.91 | 271.91 | 0.71% | 1,201,355 |
| Oct 1, 2025 | 265.84 | 270.51 | 265.80 | 269.99 | 269.99 | 1.04% | 1,394,413 |
| Sep 30, 2025 | 266.74 | 268.29 | 265.83 | 267.21 | 267.21 | 1.28% | 941,243 |
| Sep 29, 2025 | 262.92 | 265.65 | 262.54 | 263.82 | 263.82 | -0.10% | 1,150,973 |
| Sep 26, 2025 | 262.10 | 264.50 | 261.01 | 264.08 | 264.08 | 0.60% | 965,071 |
| Sep 25, 2025 | 261.51 | 263.87 | 260.92 | 262.51 | 262.51 | -2.36% | 1,216,292 |
| Sep 24, 2025 | 271.76 | 272.24 | 267.56 | 268.85 | 268.85 | 1.35% | 2,045,623 |
| Sep 23, 2025 | 267.24 | 268.38 | 265.14 | 265.27 | 265.27 | -0.04% | 1,197,205 |
| Sep 22, 2025 | 263.83 | 265.69 | 263.40 | 265.38 | 265.38 | -0.57% | 1,548,266 |
| Sep 19, 2025 | 269.25 | 269.68 | 266.81 | 266.91 | 266.91 | -1.05% | 1,670,964 |
| Sep 18, 2025 | 268.20 | 271.42 | 266.49 | 269.74 | 269.74 | 3.18% | 2,962,384 |
| Sep 17, 2025 | 259.59 | 261.52 | 256.41 | 261.42 | 261.42 | 3.08% | 3,737,695 |
| 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 |