SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
228.11
+4.82 (2.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 224.96 | 225.92 | 223.29 | 223.29 | 223.29 | -3.31% | 1,305,230 |
| Sep 24, 2024 | 229.92 | 231.13 | 228.26 | 230.93 | 230.93 | 0.21% | 572,979 |
| Sep 23, 2024 | 230.47 | 230.85 | 229.77 | 230.44 | 230.44 | 0.71% | 374,910 |
| Sep 20, 2024 | 229.18 | 229.28 | 227.01 | 228.81 | 228.81 | -0.07% | 577,778 |
| Sep 19, 2024 | 229.14 | 230.19 | 228.27 | 228.97 | 228.97 | 3.20% | 784,407 |
| Sep 18, 2024 | 222.46 | 224.05 | 221.15 | 221.88 | 221.88 | -0.08% | 590,989 |
| Sep 17, 2024 | 223.26 | 223.51 | 221.34 | 222.06 | 222.06 | -0.69% | 621,758 |
| Sep 16, 2024 | 223.52 | 223.90 | 222.30 | 223.60 | 223.60 | 1.05% | 645,964 |
| Sep 13, 2024 | 221.20 | 222.65 | 220.73 | 221.28 | 221.28 | 0.12% | 549,122 |
| Sep 12, 2024 | 218.46 | 221.18 | 217.88 | 221.01 | 221.01 | 1.56% | 562,658 |
| Sep 11, 2024 | 214.82 | 217.93 | 212.11 | 217.62 | 217.62 | 1.73% | 732,711 |
| Sep 10, 2024 | 213.40 | 214.56 | 210.81 | 213.92 | 213.92 | -0.03% | 1,422,087 |
| Sep 9, 2024 | 212.08 | 214.54 | 211.66 | 213.98 | 213.98 | 1.25% | 836,033 |
| Sep 6, 2024 | 214.31 | 214.81 | 210.38 | 211.33 | 211.33 | -0.60% | 682,395 |
| Sep 5, 2024 | 212.51 | 214.19 | 211.92 | 212.60 | 212.60 | -1.31% | 1,305,020 |
| Sep 4, 2024 | 213.74 | 216.22 | 213.41 | 215.43 | 215.43 | -0.49% | 586,699 |
| Sep 3, 2024 | 220.34 | 220.53 | 215.52 | 216.49 | 216.49 | -1.47% | 779,674 |
| Aug 30, 2024 | 218.85 | 219.85 | 217.59 | 219.71 | 219.71 | 0.43% | 355,957 |
| Aug 29, 2024 | 219.45 | 221.24 | 218.25 | 218.78 | 218.78 | 0.85% | 736,358 |
| Aug 28, 2024 | 218.63 | 219.04 | 216.59 | 216.93 | 216.93 | -0.41% | 642,894 |
| Aug 27, 2024 | 216.55 | 218.66 | 216.38 | 217.83 | 217.83 | 0.91% | 1,007,363 |
| Aug 26, 2024 | 217.41 | 217.79 | 215.86 | 215.86 | 215.86 | -1.50% | 1,566,563 |
| Aug 23, 2024 | 218.03 | 220.13 | 217.46 | 219.15 | 219.15 | 0.87% | 1,285,335 |
| Aug 22, 2024 | 219.68 | 220.10 | 217.15 | 217.25 | 217.25 | -0.74% | 1,449,649 |
| Aug 21, 2024 | 218.82 | 219.50 | 217.80 | 218.87 | 218.87 | 0.51% | 471,821 |
| Aug 20, 2024 | 219.18 | 220.12 | 217.13 | 217.77 | 217.77 | -0.58% | 567,976 |
| Aug 19, 2024 | 216.16 | 219.06 | 215.90 | 219.04 | 219.04 | 1.33% | 558,677 |
| Aug 16, 2024 | 215.63 | 217.10 | 215.16 | 216.17 | 216.17 | 0.57% | 546,550 |
| Aug 15, 2024 | 213.48 | 215.52 | 213.44 | 214.94 | 214.94 | 1.12% | 543,243 |
| Aug 14, 2024 | 211.97 | 212.79 | 210.83 | 212.55 | 212.55 | 0.73% | 710,997 |
| Aug 13, 2024 | 208.46 | 211.36 | 208.24 | 211.02 | 211.02 | 2.45% | 413,220 |
| Aug 12, 2024 | 207.08 | 207.80 | 205.51 | 205.98 | 205.98 | -1.22% | 521,247 |
| Aug 9, 2024 | 205.76 | 208.99 | 205.76 | 208.53 | 208.53 | 1.09% | 593,303 |
| Aug 8, 2024 | 203.09 | 206.95 | 201.71 | 206.28 | 206.28 | 2.33% | 1,038,268 |
| Aug 7, 2024 | 203.88 | 205.91 | 201.36 | 201.59 | 201.59 | -0.07% | 715,138 |
| Aug 6, 2024 | 201.29 | 204.55 | 201.03 | 201.73 | 201.73 | 1.36% | 898,754 |
| Aug 5, 2024 | 195.10 | 200.78 | 194.93 | 199.03 | 199.03 | -2.78% | 1,473,943 |
| Aug 2, 2024 | 204.08 | 204.99 | 202.67 | 204.72 | 204.72 | -0.41% | 1,144,568 |
| Aug 1, 2024 | 208.69 | 211.09 | 204.35 | 205.56 | 205.56 | -2.85% | 681,867 |
| Jul 31, 2024 | 210.71 | 212.44 | 209.70 | 211.60 | 211.60 | 2.34% | 491,452 |
| Jul 30, 2024 | 207.79 | 208.68 | 206.37 | 206.76 | 206.76 | -1.17% | 1,045,553 |
| Jul 29, 2024 | 211.27 | 211.85 | 208.69 | 209.20 | 209.20 | -1.99% | 1,005,314 |
| Jul 26, 2024 | 211.71 | 214.05 | 210.91 | 213.45 | 213.45 | 1.25% | 688,337 |
| Jul 25, 2024 | 210.28 | 213.77 | 208.90 | 210.81 | 210.81 | 0.67% | 1,378,093 |
| Jul 24, 2024 | 211.85 | 212.33 | 208.97 | 209.40 | 209.40 | -2.50% | 1,380,749 |
| Jul 23, 2024 | 212.56 | 214.94 | 211.00 | 214.76 | 214.76 | 7.13% | 2,594,221 |
| Jul 22, 2024 | 199.23 | 201.30 | 199.04 | 200.47 | 200.47 | 1.65% | 1,058,545 |
| Jul 19, 2024 | 196.76 | 198.62 | 196.66 | 197.21 | 197.21 | -0.01% | 699,570 |
| Jul 18, 2024 | 200.63 | 200.77 | 196.14 | 197.23 | 197.23 | -1.39% | 795,766 |
| Jul 17, 2024 | 201.51 | 202.16 | 199.17 | 200.01 | 200.01 | -2.37% | 790,531 |
| Jul 16, 2024 | 204.49 | 204.91 | 203.50 | 204.87 | 204.87 | 0.67% | 425,757 |
| Jul 15, 2024 | 205.33 | 205.71 | 203.25 | 203.51 | 203.51 | -0.78% | 493,669 |
| Jul 12, 2024 | 202.88 | 206.34 | 202.47 | 205.11 | 205.11 | 1.68% | 635,298 |
| Jul 11, 2024 | 203.77 | 204.14 | 201.37 | 201.73 | 201.73 | -0.28% | 612,985 |
| Jul 10, 2024 | 201.27 | 202.42 | 200.59 | 202.29 | 202.29 | 1.00% | 465,931 |
| Jul 9, 2024 | 202.65 | 202.65 | 199.59 | 200.28 | 200.28 | -1.24% | 654,171 |
| Jul 8, 2024 | 205.65 | 205.73 | 202.46 | 202.79 | 202.79 | -1.53% | 544,975 |
| Jul 5, 2024 | 205.71 | 206.08 | 203.73 | 205.94 | 205.94 | 1.44% | 552,350 |
| Jul 3, 2024 | 201.16 | 203.25 | 201.11 | 203.02 | 203.02 | 2.24% | 471,633 |
| Jul 2, 2024 | 197.68 | 199.33 | 197.55 | 198.58 | 198.58 | -0.42% | 596,360 |
| Jul 1, 2024 | 200.54 | 200.84 | 198.58 | 199.42 | 199.42 | -1.14% | 753,359 |
| Jun 28, 2024 | 201.76 | 204.33 | 200.89 | 201.71 | 201.71 | 0.48% | 843,472 |
| Jun 27, 2024 | 199.67 | 201.45 | 199.61 | 200.75 | 200.75 | 1.09% | 763,223 |
| Jun 26, 2024 | 197.33 | 199.34 | 197.04 | 198.59 | 198.59 | 1.46% | 1,205,798 |
| Jun 25, 2024 | 193.01 | 195.79 | 192.41 | 195.74 | 195.74 | 2.11% | 696,221 |
| Jun 24, 2024 | 192.14 | 193.33 | 191.59 | 191.69 | 191.69 | -1.27% | 709,854 |
| Jun 21, 2024 | 192.88 | 194.30 | 192.01 | 194.16 | 194.16 | 1.40% | 650,838 |
| Jun 20, 2024 | 190.49 | 193.44 | 190.21 | 191.47 | 191.47 | 1.51% | 1,168,790 |
| Jun 18, 2024 | 188.80 | 189.82 | 188.45 | 188.62 | 188.62 | -0.74% | 681,623 |
| Jun 17, 2024 | 188.71 | 190.41 | 188.17 | 190.02 | 190.02 | 1.17% | 1,070,256 |
| Jun 14, 2024 | 188.16 | 188.69 | 186.50 | 187.82 | 187.82 | -2.39% | 1,359,746 |
| Jun 13, 2024 | 195.10 | 195.52 | 190.33 | 192.42 | 192.42 | -2.42% | 909,625 |
| Jun 12, 2024 | 195.17 | 197.43 | 194.90 | 197.20 | 197.20 | 4.48% | 1,325,123 |
| Jun 11, 2024 | 187.19 | 189.55 | 186.40 | 188.74 | 188.74 | -0.79% | 1,006,310 |
| Jun 10, 2024 | 188.83 | 190.52 | 188.76 | 190.24 | 190.24 | -0.45% | 456,357 |
| Jun 7, 2024 | 191.73 | 192.33 | 190.91 | 191.10 | 191.10 | -1.00% | 512,919 |
| Jun 6, 2024 | 194.31 | 194.47 | 192.70 | 193.04 | 193.04 | 2.27% | 852,121 |
| Jun 5, 2024 | 186.17 | 188.78 | 185.37 | 188.75 | 188.75 | 2.46% | 697,672 |
| Jun 4, 2024 | 184.00 | 184.99 | 183.23 | 184.22 | 184.22 | -0.01% | 470,463 |
| Jun 3, 2024 | 183.90 | 184.40 | 181.84 | 184.24 | 184.24 | 0.99% | 755,011 |
| May 31, 2024 | 181.98 | 182.65 | 179.43 | 182.44 | 182.44 | 1.21% | 848,719 |
| May 30, 2024 | 185.25 | 185.53 | 179.76 | 180.25 | 180.25 | -5.32% | 1,950,765 |
| May 29, 2024 | 189.96 | 191.14 | 189.74 | 190.37 | 190.37 | -1.12% | 747,464 |
| May 28, 2024 | 193.91 | 194.04 | 191.67 | 192.52 | 192.52 | -1.46% | 794,943 |
| May 24, 2024 | 194.62 | 195.64 | 193.26 | 195.38 | 195.38 | 0.18% | 651,789 |
| May 23, 2024 | 196.75 | 196.99 | 193.97 | 195.02 | 195.02 | 0.57% | 844,081 |
| May 22, 2024 | 194.00 | 195.08 | 193.63 | 193.91 | 193.91 | -0.42% | 540,824 |
| May 21, 2024 | 195.19 | 195.81 | 194.59 | 194.72 | 194.72 | -0.30% | 843,010 |
| May 20, 2024 | 194.14 | 195.75 | 193.85 | 195.30 | 195.30 | 1.30% | 701,764 |
| May 17, 2024 | 191.12 | 193.09 | 190.80 | 192.80 | 192.80 | 1.12% | 570,039 |
| May 16, 2024 | 192.55 | 192.91 | 190.64 | 190.67 | 190.67 | -0.92% | 855,457 |
| May 15, 2024 | 189.98 | 192.45 | 189.84 | 192.44 | 190.06 | 1.44% | 528,353 |
| May 14, 2024 | 189.15 | 189.93 | 188.53 | 189.70 | 187.36 | -0.14% | 495,758 |
| May 13, 2024 | 190.91 | 191.20 | 189.71 | 189.96 | 187.61 | -0.05% | 356,188 |
| May 10, 2024 | 189.70 | 190.69 | 189.41 | 190.05 | 187.70 | -1.01% | 541,770 |
| May 9, 2024 | 190.41 | 192.03 | 190.18 | 191.99 | 189.62 | 0.88% | 652,583 |
| May 8, 2024 | 188.89 | 190.37 | 188.64 | 190.31 | 187.96 | 1.48% | 907,600 |
| May 7, 2024 | 187.04 | 188.31 | 186.65 | 187.54 | 185.22 | 1.15% | 483,637 |
| May 6, 2024 | 183.99 | 185.47 | 183.72 | 185.41 | 183.12 | 1.07% | 419,159 |
| May 3, 2024 | 183.61 | 184.26 | 182.83 | 183.45 | 181.18 | 1.56% | 377,178 |