SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
275.40
+0.29 (0.11%)
Aug 28, 2025, 4:00 PM - Market closed

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025275.74276.83275.15275.40275.400.11%730,970
Aug 27, 2025270.47275.44270.13275.11275.111.95%1,111,522
Aug 26, 2025271.51272.31269.45269.86269.86-0.15%1,823,846
Aug 25, 2025273.17273.71270.26270.26270.26-0.31%1,397,334
Aug 22, 2025269.48272.51268.32271.11271.110.71%1,450,763
Aug 21, 2025270.37271.42268.12269.21269.21-1.22%1,593,761
Aug 20, 2025273.13273.46270.31272.53272.53-0.62%1,249,085
Aug 19, 2025277.74278.52273.63274.23274.23-0.90%1,676,398
Aug 18, 2025275.88276.78275.49276.72276.72-0.41%1,724,291
Aug 15, 2025278.49279.53276.56277.85277.85-0.38%1,292,643
Aug 14, 2025278.48279.85278.10278.91278.910.03%954,630
Aug 13, 2025278.02281.00277.03278.82278.821.06%1,662,995
Aug 12, 2025273.75276.20268.66275.89275.89-3.95%5,253,716
Aug 11, 2025288.88290.50286.71287.24287.24-1.67%1,314,294
Aug 8, 2025291.44293.02289.62292.12292.12-1.13%1,159,703
Aug 7, 2025299.21299.48292.21295.46295.461.26%1,854,591
Aug 6, 2025288.37292.08287.92291.78291.782.31%1,135,726
Aug 5, 2025286.05287.10283.93285.19285.190.49%1,090,178
Aug 4, 2025284.21284.38281.92283.79283.790.28%1,076,986
Aug 1, 2025282.08284.84281.03283.00283.00-1.29%1,578,580
Jul 31, 2025290.39290.72285.60286.70286.70-1.31%1,323,782
Jul 30, 2025287.75291.61287.12290.50290.501.03%1,375,520
Jul 29, 2025285.86288.62285.84287.54287.541.83%1,521,149
Jul 28, 2025285.27285.70282.00282.38282.38-1.96%1,482,359
Jul 25, 2025285.81288.46285.43288.03288.030.65%1,608,884
Jul 24, 2025288.29290.56286.16286.16286.16-1.54%2,258,203
Jul 23, 2025292.92294.44286.74290.63290.63-5.11%4,638,538
Jul 22, 2025306.69307.66303.50306.29306.29-0.32%2,078,243
Jul 21, 2025306.39308.55305.12307.27307.270.42%936,651
Jul 18, 2025309.34309.73305.30305.97305.97-0.86%1,021,395
Jul 17, 2025304.37308.61304.37308.61308.610.85%1,389,072
Jul 16, 2025305.50306.29302.01306.02306.021.47%1,021,532
Jul 15, 2025303.43303.94300.73301.58301.580.31%688,602
Jul 14, 2025297.72302.11296.90300.64300.64-0.07%902,458
Jul 11, 2025304.11304.19300.82300.85300.85-1.75%1,105,141
Jul 10, 2025313.28313.28306.10306.21306.21-1.83%1,368,921
Jul 9, 2025310.67312.26309.94311.93311.931.03%795,227
Jul 8, 2025309.09310.47307.76308.76308.761.06%1,552,164
Jul 7, 2025304.55306.97303.78305.53305.530.60%1,131,718
Jul 3, 2025298.85304.10298.76303.72303.721.86%858,048
Jul 2, 2025296.48299.55295.82298.16298.16-0.84%1,452,064
Jul 1, 2025305.43306.91299.57300.68300.68-1.12%961,899
Jun 30, 2025302.93304.63301.86304.10304.101.00%884,674
Jun 27, 2025298.93303.25297.85301.09301.091.87%1,039,474
Jun 26, 2025293.84296.17291.03295.55295.550.77%1,913,351
Jun 25, 2025295.25295.96293.00293.29293.29-1.28%970,649
Jun 24, 2025295.06297.80293.67297.08297.082.16%1,223,047
Jun 23, 2025286.60291.10285.49290.80290.801.12%922,387
Jun 20, 2025290.91291.04287.44287.59287.59-0.77%1,298,473
Jun 18, 2025291.42292.38289.22289.81289.81-0.97%1,611,052