Skip to main content
SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
282.99
-4.93 (-1.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025289.02289.77286.38287.92287.92-0.19%679,253
Feb 19, 2025291.13291.26287.24288.47288.47-1.44%1,081,066
Feb 18, 2025292.75292.82290.91292.68292.680.68%720,575
Feb 14, 2025291.88292.03289.92290.69290.69-1.02%783,934
Feb 13, 2025291.27293.70289.89293.69293.690.93%757,413
Feb 12, 2025287.86292.30286.92290.97290.970.73%824,308
Feb 11, 2025284.42289.53284.36288.87288.872.90%1,084,581
Feb 10, 2025279.04281.38278.89280.74280.740.39%622,375
Feb 7, 2025283.31283.90279.20279.64279.64-1.27%739,018
Feb 6, 2025280.47283.86280.03283.23283.230.01%671,930
Feb 5, 2025281.02283.41280.58283.19283.191.83%610,666
Feb 4, 2025275.23278.14275.12278.11278.112.04%906,648
Feb 3, 2025272.06274.37268.70272.56272.56-1.27%2,379,146
Jan 31, 2025278.76280.33276.01276.06276.06-1.18%980,088
Jan 30, 2025276.50280.54276.15279.36279.360.91%1,084,624
Jan 29, 2025278.65279.14275.53276.83276.831.11%1,677,852
Jan 28, 2025269.94274.97268.05273.79273.79-0.66%2,068,784
Jan 27, 2025273.04276.10272.12275.60275.60-0.25%1,706,460
Jan 24, 2025275.25277.36274.89276.29276.290.33%870,857
Jan 23, 2025271.42275.38270.48275.37275.370.87%1,091,252
Jan 22, 2025274.74275.10272.28273.00273.001.38%992,876
Jan 21, 2025267.08269.29265.82269.29269.292.46%955,257
Jan 17, 2025263.30264.71262.45262.83262.830.48%799,030
Jan 16, 2025262.16262.87260.94261.58261.58-0.08%622,323
Jan 15, 2025260.61261.98259.87261.79261.793.27%1,026,634
Jan 14, 2025253.63254.77252.53253.50253.501.59%1,250,736
Jan 13, 2025247.88249.66247.42249.53249.53-0.80%807,938
Jan 10, 2025253.25253.82250.11251.53251.53-0.77%984,844
Jan 8, 2025250.97253.85250.58253.49253.491.60%1,349,417
Jan 7, 2025253.43253.45248.69249.51249.511.00%978,881
Jan 6, 2025245.20248.84244.41247.05247.052.34%1,171,044
Jan 3, 2025241.99243.64240.69241.40241.40-0.71%746,547
Jan 2, 2025245.34246.23241.90243.12243.12-1.26%839,235
Dec 31, 2024248.83250.30245.91246.21246.21-1.05%522,594
Dec 30, 2024246.88250.16245.32248.83248.83-0.53%572,437
Dec 27, 2024249.96250.48248.19250.15250.15-1.33%1,384,302
Dec 26, 2024253.01254.54252.22253.51253.51-0.05%721,494
Dec 24, 2024248.47254.09248.37253.64253.641.92%722,193
Dec 23, 2024246.57249.51244.72248.86248.860.39%980,231
Dec 20, 2024243.79250.28243.19247.90247.900.90%1,647,601
Dec 19, 2024247.43248.17244.92245.69245.690.51%1,499,314
Dec 18, 2024252.62253.50244.37244.45244.45-2.60%968,960
Dec 17, 2024252.04252.23250.52250.97250.97-0.79%1,118,979
Dec 16, 2024252.61253.99252.00252.96252.96-0.13%1,033,947
Dec 13, 2024253.17253.95251.53253.30253.30-0.13%664,721
Dec 12, 2024251.03254.70250.62253.63253.631.64%965,484
Dec 11, 2024246.41250.98246.28249.53249.53-0.72%1,138,381
Dec 10, 2024253.58254.36251.30251.33251.33-0.48%532,514
Dec 9, 2024254.20254.83251.86252.54252.54-0.63%728,040
Dec 6, 2024254.61256.13253.73254.14254.14-0.55%843,545
Dec 5, 2024255.29256.13253.82255.54255.540.76%825,278
Dec 4, 2024249.59254.72248.70253.61253.613.98%895,022
Dec 3, 2024242.31245.02242.00243.90243.900.96%788,583
Dec 2, 2024239.72242.24238.23241.59241.591.68%799,570
Nov 29, 2024234.38237.93234.06237.60237.602.40%420,898
Nov 27, 2024232.46233.23231.55232.02232.02-1.29%961,865
Nov 26, 2024234.41235.14233.33235.06235.060.53%804,861
Nov 25, 2024237.17237.23233.26233.81233.81-1.03%616,801
Nov 22, 2024235.74236.76234.26236.25236.250.09%750,754
Nov 21, 2024234.54236.65233.26236.03236.030.43%947,160
Nov 20, 2024234.11235.03231.29235.02235.020.78%603,955
Nov 19, 2024229.99233.69229.72233.20233.200.82%614,153
Nov 18, 2024229.70231.57229.26231.30231.301.31%611,056
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