SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	293.77	296.16	292.39	293.36	293.36	-2.78%	1,444,639
Jun 12, 2025	302.75	304.50	301.64	301.74	301.74	0.85%	884,313
Jun 11, 2025	301.47	303.58	298.25	299.21	299.21	-1.71%	1,869,432
Jun 10, 2025	304.77	305.22	302.70	304.41	304.41	-0.33%	1,022,070
Jun 9, 2025	302.07	306.22	300.94	305.42	305.42	-1.41%	1,128,733
Jun 6, 2025	309.84	310.89	309.43	309.80	309.80	0.23%	571,430
Jun 5, 2025	311.24	311.40	307.71	309.10	309.10	-0.07%	666,409
Jun 4, 2025	307.17	310.49	306.68	309.32	309.32	0.96%	659,583
Jun 3, 2025	304.10	307.25	303.30	306.39	306.39	0.57%	1,256,340
Jun 2, 2025	301.01	304.66	299.97	304.66	304.66	0.59%	830,587
May 30, 2025	301.79	303.46	299.35	302.86	302.86	2.00%	1,188,386
May 29, 2025	297.98	298.91	296.01	296.93	296.93	-0.38%	1,103,313
May 28, 2025	297.53	299.39	296.81	298.07	298.07	-1.25%	1,069,244
May 27, 2025	301.96	304.43	300.10	301.84	301.84	2.36%	1,219,755
May 23, 2025	292.70	296.16	292.05	294.87	294.87	-1.66%	1,420,072
May 22, 2025	298.04	301.82	297.77	299.84	299.84	0.48%	1,577,232
May 21, 2025	298.99	302.20	297.95	298.41	298.41	-0.29%	761,703
May 20, 2025	299.80	300.03	297.60	299.27	299.27	0.18%	830,227
May 19, 2025	295.86	299.29	295.05	298.74	298.74	0.79%	1,011,463
May 16, 2025	297.11	297.45	295.36	296.41	296.41	0.70%	1,223,610
May 15, 2025	292.19	294.78	290.65	294.35	294.35	2.04%	1,052,082
May 14, 2025	291.29	291.72	287.51	288.46	288.46	-0.44%	1,222,005
May 13, 2025	289.15	291.67	288.45	289.73	289.73	-1.29%	1,488,597
May 12, 2025	288.46	293.51	286.04	293.51	290.96	-0.16%	1,303,262
May 9, 2025	296.58	296.92	293.59	293.97	291.41	-0.12%	705,634
May 8, 2025	297.06	297.45	293.95	294.33	291.77	-1.01%	1,143,160
May 7, 2025	297.76	299.19	295.55	297.33	294.74	-0.12%	1,121,398
May 6, 2025	298.57	300.11	296.76	297.68	295.09	-1.64%	1,239,453
May 5, 2025	300.83	303.40	300.41	302.63	300.00	0.30%	1,441,232
May 2, 2025	300.46	302.68	299.14	301.72	299.10	4.43%	2,751,688
May 1, 2025	295.59	295.59	288.44	288.93	286.42	-1.12%	1,340,311
Apr 30, 2025	286.51	292.28	285.79	292.19	289.65	-0.12%	1,856,529
Apr 29, 2025	289.63	293.19	289.19	292.55	290.01	2.52%	1,977,199
Apr 28, 2025	284.72	286.57	282.75	285.35	282.87	2.66%	1,475,636
Apr 25, 2025	276.40	279.45	274.35	277.95	275.53	1.61%	1,850,697
Apr 24, 2025	270.15	274.63	269.90	273.55	271.17	0.76%	1,609,268
Apr 23, 2025	273.63	277.98	270.26	271.48	269.12	7.56%	2,814,430
Apr 22, 2025	247.94	254.71	247.85	252.40	250.21	0.74%	2,503,397
Apr 21, 2025	255.19	255.61	247.61	250.54	248.36	-2.67%	1,653,333
Apr 17, 2025	259.43	259.73	256.29	257.40	255.16	-1.18%	1,503,700
Apr 16, 2025	261.81	264.81	258.75	260.48	258.21	-0.56%	1,313,214
Apr 15, 2025	261.41	263.64	261.14	261.96	259.68	0.94%	893,902
Apr 14, 2025	260.15	263.05	257.35	259.53	257.27	0.15%	1,522,329
Apr 11, 2025	254.61	260.77	252.94	259.15	256.90	0.26%	1,627,685
Apr 10, 2025	258.05	259.80	251.00	258.49	256.24	-0.43%	2,432,712
Apr 9, 2025	238.07	261.98	236.13	259.61	257.35	9.30%	2,836,477
Apr 8, 2025	244.36	245.80	234.52	237.53	235.46	-1.66%	2,450,735
Apr 7, 2025	240.40	256.21	239.63	241.54	239.44	-2.80%	4,495,560
Apr 4, 2025	256.35	258.11	248.37	248.50	246.34	-5.99%	1,878,029
Apr 3, 2025	267.66	268.93	263.80	264.34	262.04	-2.61%	1,937,331