Skip to main content
SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
231.11
+2.80 (1.23%)
Nov 18, 2024, 2:24 PM EST - Market open

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024228.90229.37227.52228.31228.31-1.34%824,373
Nov 14, 2024232.13234.24231.28231.40231.400.61%831,687
Nov 13, 2024231.60232.78228.43230.00230.00-1.91%1,488,511
Nov 12, 2024235.89236.62233.14234.47234.47-0.59%888,077
Nov 11, 2024237.40237.57234.62235.86235.86-0.72%856,107
Nov 8, 2024239.14239.23236.74237.56237.56-1.09%706,553
Nov 7, 2024236.74240.37236.69240.19240.193.84%839,816
Nov 6, 2024229.88231.63228.26231.30231.30-1.95%1,821,838
Nov 5, 2024234.08236.20234.02235.90235.901.32%836,254
Nov 4, 2024233.04233.45231.68232.83232.83-0.12%416,676
Nov 1, 2024234.80235.56233.11233.11233.11-0.23%745,743
Oct 31, 2024235.95235.95231.45233.64233.64-1.56%890,508
Oct 30, 2024238.70240.56237.19237.35237.35-2.05%820,826
Oct 29, 2024240.50243.01240.00242.31242.310.84%802,330
Oct 28, 2024240.82240.99239.73240.28240.281.09%874,605
Oct 25, 2024238.89240.08237.45237.69237.69-0.26%741,545
Oct 24, 2024237.20238.48236.32238.30238.301.58%1,369,560
Oct 23, 2024235.12236.81234.09234.59234.590.98%1,099,303
Oct 22, 2024236.41237.72231.09232.32232.321.24%2,155,042
Oct 21, 2024229.87230.84228.12229.48229.48-0.42%1,525,483
Oct 18, 2024229.70231.60229.39230.44230.440.70%654,181
Oct 17, 2024229.71229.97227.68228.84228.84-0.26%576,378
Oct 16, 2024230.08230.25228.49229.44229.44-0.03%917,466
Oct 15, 2024231.66231.86227.83229.52229.52-0.98%1,066,860
Oct 14, 2024230.27232.23230.18231.80231.801.60%678,988
Oct 11, 2024226.18228.63225.67228.15228.151.50%553,546
Oct 10, 2024224.89225.50223.70224.77224.77-1.80%685,919
Oct 9, 2024225.58228.91225.54228.90228.901.00%762,731
Oct 8, 2024223.76226.79223.26226.63226.633.90%1,102,771
Oct 7, 2024220.41220.69217.52218.13218.13-1.25%803,217
Oct 4, 2024220.31221.04219.47220.88220.880.19%955,321
Oct 3, 2024221.53221.84219.86220.47220.47-1.85%756,900
Oct 2, 2024223.59225.57222.33224.63224.63-0.52%534,746
Oct 1, 2024230.63230.67224.74225.81225.81-1.44%731,711
Sep 30, 2024229.60229.89227.28229.10229.100.48%488,481
Sep 27, 2024228.64229.68227.73228.00228.00-0.05%618,074
Sep 26, 2024229.64229.64226.66228.11228.112.16%1,056,964
Sep 25, 2024224.96225.92223.29223.29223.29-3.31%1,305,230
Sep 24, 2024229.92231.13228.26230.93230.930.21%572,979
Sep 23, 2024230.47230.85229.77230.44230.440.71%374,910
Sep 20, 2024229.18229.28227.01228.81228.81-0.07%577,778
Sep 19, 2024229.14230.19228.27228.97228.973.20%784,407
Sep 18, 2024222.46224.05221.15221.88221.88-0.08%590,989
Sep 17, 2024223.26223.51221.34222.06222.06-0.69%621,758
Sep 16, 2024223.52223.90222.30223.60223.601.05%645,964
Sep 13, 2024221.20222.65220.73221.28221.280.12%549,122
Sep 12, 2024218.46221.18217.88221.01221.011.56%562,658
Sep 11, 2024214.82217.93212.11217.62217.621.73%732,711
Sep 10, 2024213.40214.56210.81213.92213.92-0.03%1,422,087
Sep 9, 2024212.08214.54211.66213.98213.981.25%836,033
Sep 6, 2024214.31214.81210.38211.33211.33-0.60%682,395
Sep 5, 2024212.51214.19211.92212.60212.60-1.31%1,305,020
Sep 4, 2024213.74216.22213.41215.43215.43-0.49%586,699
Sep 3, 2024220.34220.53215.52216.49216.49-1.47%779,674
Aug 30, 2024218.85219.85217.59219.71219.710.43%355,957
Aug 29, 2024219.45221.24218.25218.78218.780.85%736,358
Aug 28, 2024218.63219.04216.59216.93216.93-0.41%642,894
Aug 27, 2024216.55218.66216.38217.83217.830.91%1,007,363
Aug 26, 2024217.41217.79215.86215.86215.86-1.50%1,566,563
Aug 23, 2024218.03220.13217.46219.15219.150.87%1,285,335
Aug 22, 2024219.68220.10217.15217.25217.25-0.74%1,449,649
Aug 21, 2024218.82219.50217.80218.87218.870.51%471,821
Aug 20, 2024219.18220.12217.13217.77217.77-0.58%567,976
Aug 19, 2024216.16219.06215.90219.04219.041.33%558,677
Aug 16, 2024215.63217.10215.16216.17216.170.57%546,550
Aug 15, 2024213.48215.52213.44214.94214.941.12%543,243
Aug 14, 2024211.97212.79210.83212.55212.550.73%710,997
Aug 13, 2024208.46211.36208.24211.02211.022.45%413,220
Aug 12, 2024207.08207.80205.51205.98205.98-1.22%521,247
Aug 9, 2024205.76208.99205.76208.53208.531.09%593,303
Aug 8, 2024203.09206.95201.71206.28206.282.33%1,038,268
Aug 7, 2024203.88205.91201.36201.59201.59-0.07%715,138
Aug 6, 2024201.29204.55201.03201.73201.731.36%898,754
Aug 5, 2024195.10200.78194.93199.03199.03-2.78%1,473,943
Aug 2, 2024204.08204.99202.67204.72204.72-0.41%1,144,568
Aug 1, 2024208.69211.09204.35205.56205.56-2.85%681,867
Jul 31, 2024210.71212.44209.70211.60211.602.34%491,452
Jul 30, 2024207.79208.68206.37206.76206.76-1.17%1,045,553
Jul 29, 2024211.27211.85208.69209.20209.20-1.99%1,005,314
Jul 26, 2024211.71214.05210.91213.45213.451.25%688,337
Jul 25, 2024210.28213.77208.90210.81210.810.67%1,378,093
Jul 24, 2024211.85212.33208.97209.40209.40-2.50%1,380,749
Jul 23, 2024212.56214.94211.00214.76214.767.13%2,594,221
Jul 22, 2024199.23201.30199.04200.47200.471.65%1,058,545
Jul 19, 2024196.76198.62196.66197.21197.21-0.01%699,570
Jul 18, 2024200.63200.77196.14197.23197.23-1.39%795,766
Jul 17, 2024201.51202.16199.17200.01200.01-2.37%790,531
Jul 16, 2024204.49204.91203.50204.87204.870.67%425,757
Jul 15, 2024205.33205.71203.25203.51203.51-0.78%493,669
Jul 12, 2024202.88206.34202.47205.11205.111.68%635,298
Jul 11, 2024203.77204.14201.37201.73201.73-0.28%612,985
Jul 10, 2024201.27202.42200.59202.29202.291.00%465,931
Jul 9, 2024202.65202.65199.59200.28200.28-1.24%654,171
Jul 8, 2024205.65205.73202.46202.79202.79-1.53%544,975
Jul 5, 2024205.71206.08203.73205.94205.941.44%552,350
Jul 3, 2024201.16203.25201.11203.02203.022.24%471,633
Jul 2, 2024197.68199.33197.55198.58198.58-0.42%596,360
Jul 1, 2024200.54200.84198.58199.42199.42-1.14%753,359
Jun 28, 2024201.76204.33200.89201.71201.710.48%843,472
Jun 27, 2024199.67201.45199.61200.75200.751.09%763,223