SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
294.87
-4.97 (-1.66%)
At close: May 23, 2025, 4:00 PM
294.80
-0.07 (-0.02%)
After-hours: May 23, 2025, 7:51 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 292.70 | 296.16 | 292.05 | 294.87 | 294.87 | -1.66% | 1,387,046 |
| 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 |
| Apr 2, 2025 | 265.41 | 272.60 | 265.37 | 271.42 | 269.06 | 0.40% | 847,940 |
| Apr 1, 2025 | 268.46 | 271.37 | 266.70 | 270.34 | 267.99 | 0.71% | 957,749 |
| Mar 31, 2025 | 263.94 | 269.37 | 261.89 | 268.44 | 266.11 | 0.16% | 1,374,885 |
| Mar 28, 2025 | 268.24 | 269.22 | 266.30 | 268.00 | 265.67 | -0.06% | 1,214,694 |
| Mar 27, 2025 | 265.25 | 269.18 | 264.80 | 268.15 | 265.82 | 0.06% | 598,672 |
| Mar 26, 2025 | 272.65 | 273.23 | 267.01 | 268.00 | 265.67 | -4.36% | 1,270,283 |
| Mar 25, 2025 | 278.71 | 280.44 | 278.13 | 280.23 | 277.79 | 1.63% | 706,852 |
| Mar 24, 2025 | 275.82 | 276.98 | 274.42 | 275.74 | 273.34 | 1.18% | 779,611 |
| Mar 21, 2025 | 268.78 | 272.82 | 268.63 | 272.53 | 270.16 | 0.31% | 1,275,097 |
| Mar 20, 2025 | 268.86 | 272.27 | 268.70 | 271.69 | 269.33 | 0.09% | 1,989,748 |
| Mar 19, 2025 | 267.59 | 272.85 | 267.17 | 271.44 | 269.08 | 0.30% | 1,604,817 |
| Mar 18, 2025 | 270.94 | 271.32 | 265.65 | 270.64 | 268.29 | 0.40% | 2,155,026 |
| Mar 17, 2025 | 265.91 | 270.54 | 265.57 | 269.55 | 267.21 | 2.15% | 1,464,191 |
| Mar 14, 2025 | 260.53 | 264.63 | 259.24 | 263.88 | 261.59 | 3.41% | 954,583 |