SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
301.72
+12.79 (4.43%)
May 2, 2025, 4:00 PM EDT - Market closed
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 300.46 | 302.68 | 299.14 | 301.72 | 301.72 | 4.43% | 2,683,057 |
| May 1, 2025 | 295.59 | 295.59 | 288.44 | 288.93 | 288.93 | -1.12% | 1,340,311 |
| Apr 30, 2025 | 286.51 | 292.28 | 285.79 | 292.19 | 292.19 | -0.12% | 1,856,529 |
| Apr 29, 2025 | 289.63 | 293.19 | 289.19 | 292.55 | 292.55 | 2.52% | 1,977,199 |
| Apr 28, 2025 | 284.72 | 286.57 | 282.75 | 285.35 | 285.35 | 2.66% | 1,475,636 |
| Apr 25, 2025 | 276.40 | 279.45 | 274.35 | 277.95 | 277.95 | 1.61% | 1,850,697 |
| Apr 24, 2025 | 270.15 | 274.63 | 269.90 | 273.55 | 273.55 | 0.76% | 1,609,268 |
| Apr 23, 2025 | 273.63 | 277.98 | 270.26 | 271.48 | 271.48 | 7.56% | 2,814,430 |
| Apr 22, 2025 | 247.94 | 254.71 | 247.85 | 252.40 | 252.40 | 0.74% | 2,503,397 |
| Apr 21, 2025 | 255.19 | 255.61 | 247.61 | 250.54 | 250.54 | -2.67% | 1,653,333 |
| Apr 17, 2025 | 259.43 | 259.73 | 256.29 | 257.40 | 257.40 | -1.18% | 1,503,700 |
| Apr 16, 2025 | 261.81 | 264.81 | 258.75 | 260.48 | 260.48 | -0.56% | 1,313,214 |
| Apr 15, 2025 | 261.41 | 263.64 | 261.14 | 261.96 | 261.96 | 0.94% | 893,902 |
| Apr 14, 2025 | 260.15 | 263.05 | 257.35 | 259.53 | 259.53 | 0.15% | 1,522,329 |
| Apr 11, 2025 | 254.61 | 260.77 | 252.94 | 259.15 | 259.15 | 0.26% | 1,627,685 |
| Apr 10, 2025 | 258.05 | 259.80 | 251.00 | 258.49 | 258.49 | -0.43% | 2,432,712 |
| Apr 9, 2025 | 238.07 | 261.98 | 236.13 | 259.61 | 259.61 | 9.30% | 2,836,477 |
| Apr 8, 2025 | 244.36 | 245.80 | 234.52 | 237.53 | 237.53 | -1.66% | 2,450,735 |
| Apr 7, 2025 | 240.40 | 256.21 | 239.63 | 241.54 | 241.54 | -2.80% | 4,495,560 |
| Apr 4, 2025 | 256.35 | 258.11 | 248.37 | 248.50 | 248.50 | -5.99% | 1,878,029 |
| Apr 3, 2025 | 267.66 | 268.93 | 263.80 | 264.34 | 264.34 | -2.61% | 1,937,331 |
| Apr 2, 2025 | 265.41 | 272.60 | 265.37 | 271.42 | 271.42 | 0.40% | 847,940 |
| Apr 1, 2025 | 268.46 | 271.37 | 266.70 | 270.34 | 270.34 | 0.71% | 957,749 |
| Mar 31, 2025 | 263.94 | 269.37 | 261.89 | 268.44 | 268.44 | 0.16% | 1,374,885 |
| Mar 28, 2025 | 268.24 | 269.22 | 266.30 | 268.00 | 268.00 | -0.06% | 1,214,694 |
| 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 |