SAP SE (BIT:1SAP)
Italy
· Delayed Price · Currency is EUR 210.65
+4.05 (1.96%)
At close: Dec 4, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.70 | 214.50 | 210.25 | 212.95 | 212.95 | 1.09% | 245 |
| Dec 4, 2025 | 209.90 | 213.00 | 209.20 | 210.65 | 210.65 | 1.96% | 298 |
| Dec 3, 2025 | 208.65 | 208.65 | 206.80 | 206.60 | 206.60 | -0.63% | 232 |
| Dec 2, 2025 | 207.90 | 208.25 | 207.05 | 207.90 | 207.90 | -0.53% | 89 |
| Dec 1, 2025 | 207.60 | 209.70 | 207.20 | 209.00 | 209.00 | 0.07% | 249 |
| Nov 28, 2025 | 207.15 | 209.35 | 207.10 | 208.85 | 208.85 | 0.82% | 194 |
| Nov 27, 2025 | 207.85 | 207.95 | 207.35 | 207.15 | 207.15 | 0.51% | 85 |
| Nov 26, 2025 | 205.25 | 206.50 | 203.90 | 206.10 | 206.10 | 0.66% | 125 |
| Nov 25, 2025 | 205.05 | 205.95 | 202.80 | 204.75 | 204.75 | -1.04% | 597 |
| Nov 24, 2025 | 204.90 | 208.10 | 204.90 | 206.90 | 206.90 | 0.98% | 452 |
| Nov 21, 2025 | 206.00 | 207.80 | 204.75 | 204.90 | 204.90 | -0.99% | 119 |
| Nov 20, 2025 | 207.00 | 209.00 | 206.40 | 206.95 | 206.95 | 0.51% | 1,218 |
| Nov 19, 2025 | 204.15 | 207.05 | 204.15 | 205.90 | 205.90 | 0.29% | 152 |
| Nov 18, 2025 | 202.10 | 206.20 | 202.10 | 205.30 | 205.30 | -0.70% | 300 |
| Nov 17, 2025 | 211.50 | 211.55 | 206.45 | 206.75 | 206.75 | -2.25% | 630 |
| Nov 14, 2025 | 216.50 | 216.50 | 208.00 | 211.50 | 211.50 | -2.91% | 1,061 |
| Nov 13, 2025 | 217.90 | 220.00 | 217.75 | 217.85 | 217.85 | -0.27% | 693 |
| Nov 12, 2025 | 219.00 | 219.95 | 218.50 | 218.45 | 218.45 | 0.34% | 673 |
| Nov 11, 2025 | 216.45 | 218.00 | 216.45 | 217.70 | 217.70 | 0.60% | 490 |
| Nov 10, 2025 | 237.00 | 237.00 | 216.10 | 216.40 | 216.40 | 0.23% | 640 |
| Nov 7, 2025 | 219.60 | 219.60 | 215.25 | 215.90 | 215.90 | -1.01% | 516 |
| Nov 6, 2025 | 230.00 | 230.00 | 217.80 | 218.10 | 218.10 | -4.20% | 427 |
| Nov 5, 2025 | 225.00 | 225.15 | 224.30 | 227.65 | 227.65 | 0.60% | 55 |
| Nov 4, 2025 | 226.00 | 226.50 | 224.80 | 226.30 | 226.30 | -0.90% | 172 |
| Nov 3, 2025 | 224.65 | 229.70 | 224.65 | 228.35 | 228.35 | 1.69% | 93 |
| Oct 31, 2025 | 224.60 | 226.05 | 223.95 | 224.55 | 224.55 | -1.01% | 243 |
| Oct 30, 2025 | 225.50 | 227.45 | 224.70 | 226.85 | 226.85 | 1.29% | 407 |
| Oct 29, 2025 | 230.55 | 231.40 | 223.60 | 223.95 | 223.95 | -4.05% | 1,436 |
| Oct 28, 2025 | 235.00 | 235.00 | 233.30 | 233.40 | 233.40 | -0.68% | 266 |
| Oct 27, 2025 | 233.50 | 235.45 | 233.15 | 235.00 | 235.00 | 0.51% | 222 |
| Oct 24, 2025 | 238.35 | 239.40 | 233.80 | 233.80 | 233.80 | -3.07% | 400 |
| Oct 23, 2025 | 237.30 | 242.55 | 230.50 | 241.20 | 241.20 | 1.47% | 1,053 |
| Oct 22, 2025 | 240.65 | 240.65 | 237.50 | 237.70 | 237.70 | -1.21% | 745 |
| Oct 21, 2025 | 236.40 | 241.10 | 236.40 | 240.60 | 240.60 | 0.56% | 331 |
| Oct 20, 2025 | 234.00 | 239.40 | 233.15 | 239.25 | 239.25 | 3.57% | 460 |
| Oct 17, 2025 | 233.65 | 233.65 | 227.50 | 231.00 | 231.00 | -1.13% | 608 |
| Oct 16, 2025 | 233.05 | 234.90 | 232.65 | 233.65 | 233.65 | -0.23% | 232 |
| Oct 15, 2025 | 232.45 | 234.20 | 232.35 | 234.20 | 234.20 | 0.73% | 415 |
| Oct 14, 2025 | 230.80 | 232.45 | 228.80 | 232.50 | 232.50 | 0.58% | 1,386 |
| Oct 13, 2025 | 210.00 | 233.25 | 209.00 | 231.15 | 231.15 | -0.15% | 288 |
| Oct 10, 2025 | 237.95 | 238.70 | 231.50 | 231.50 | 231.50 | -2.81% | 335 |
| Oct 9, 2025 | 236.20 | 238.40 | 235.50 | 238.20 | 238.20 | 0.23% | 182 |
| Oct 8, 2025 | 235.50 | 238.50 | 235.30 | 237.65 | 237.65 | 0.93% | 942 |
| Oct 7, 2025 | 235.25 | 235.90 | 234.70 | 235.45 | 235.45 | 1.68% | 733 |
| Oct 6, 2025 | 230.15 | 231.70 | 229.40 | 231.55 | 231.55 | 0.61% | 339 |
| Oct 3, 2025 | 232.70 | 232.70 | 229.00 | 230.15 | 230.15 | -0.95% | 348 |
| Oct 2, 2025 | 227.50 | 232.40 | 227.50 | 232.35 | 232.35 | 1.95% | 743 |
| Oct 1, 2025 | 225.40 | 228.45 | 225.25 | 227.90 | 227.90 | - | 292 |
| Sep 30, 2025 | 225.10 | 228.45 | 225.00 | 227.90 | 227.90 | 1.06% | 112 |
| Sep 29, 2025 | 225.60 | 225.60 | 224.00 | 225.50 | 225.50 | 0.04% | 105 |
| Sep 26, 2025 | 223.80 | 225.30 | 222.50 | 225.40 | 225.40 | 0.16% | 138 |
| Sep 25, 2025 | 229.10 | 229.10 | 223.00 | 225.05 | 225.05 | -4.01% | 998 |
| Sep 24, 2025 | 225.30 | 234.45 | 224.55 | 234.45 | 234.45 | 3.62% | 1,017 |
| Sep 23, 2025 | 225.45 | 227.45 | 225.45 | 226.25 | 226.25 | 0.69% | 186 |
| Sep 22, 2025 | 225.60 | 226.00 | 223.65 | 224.70 | 224.70 | -1.40% | 247 |
| Sep 19, 2025 | 232.60 | 232.60 | 227.70 | 227.90 | 227.90 | -1.13% | 606 |
| Sep 18, 2025 | 224.10 | 230.50 | 220.05 | 230.50 | 230.50 | 5.81% | 861 |
| Sep 17, 2025 | 218.60 | 219.50 | 214.70 | 217.85 | 217.85 | 3.52% | 1,043 |
| Sep 16, 2025 | 214.55 | 215.70 | 210.30 | 210.45 | 210.45 | -1.57% | 752 |
| Sep 15, 2025 | 220.40 | 220.40 | 212.25 | 213.80 | 213.80 | -2.99% | 1,453 |
| Sep 12, 2025 | 218.00 | 221.85 | 218.00 | 220.40 | 220.40 | 0.55% | 484 |
| Sep 11, 2025 | 223.10 | 223.10 | 219.00 | 219.20 | 219.20 | -1.84% | 878 |
| Sep 10, 2025 | 241.80 | 241.80 | 223.35 | 223.30 | 223.30 | -3.12% | 391 |
| Sep 9, 2025 | 228.95 | 230.45 | 228.85 | 230.50 | 230.50 | -0.17% | 59 |
| Sep 8, 2025 | 235.40 | 235.40 | 228.80 | 230.90 | 230.90 | 1.01% | 168 |
| Sep 5, 2025 | 233.30 | 233.45 | 228.50 | 228.60 | 228.60 | -2.06% | 271 |
| Sep 4, 2025 | 233.25 | 234.55 | 232.90 | 233.40 | 233.40 | 0.89% | 145 |
| Sep 3, 2025 | 230.85 | 231.40 | 230.20 | 231.35 | 231.35 | 1.54% | 294 |
| Sep 2, 2025 | 232.35 | 232.35 | 228.05 | 227.85 | 227.85 | -2.52% | 468 |
| Sep 1, 2025 | 230.95 | 234.35 | 230.95 | 233.75 | 233.75 | 0.91% | 915 |
| Aug 29, 2025 | 232.80 | 233.70 | 231.50 | 231.65 | 231.65 | -2.05% | 92 |
| Aug 28, 2025 | 236.85 | 237.25 | 235.85 | 236.50 | 236.50 | -0.11% | 378 |
| Aug 27, 2025 | 232.00 | 233.55 | 232.00 | 236.75 | 236.75 | 1.96% | 197 |
| Aug 26, 2025 | 231.75 | 234.55 | 231.75 | 232.20 | 232.20 | -0.26% | 76 |
| Aug 25, 2025 | 231.15 | 233.35 | 231.05 | 232.80 | 232.80 | 0.34% | 162 |
| Aug 22, 2025 | 231.90 | 232.05 | 231.35 | 232.00 | 232.00 | -0.04% | 84 |
| Aug 21, 2025 | 233.00 | 233.00 | 231.90 | 232.10 | 232.10 | -0.54% | 187 |
| Aug 20, 2025 | 234.35 | 235.95 | 231.75 | 233.35 | 233.35 | -1.31% | 285 |
| Aug 19, 2025 | 236.75 | 237.30 | 236.00 | 236.45 | 236.45 | 0.06% | 131 |
| Aug 18, 2025 | 237.55 | 237.55 | 235.85 | 236.30 | 236.30 | -1.42% | 313 |
| Aug 14, 2025 | 244.00 | 244.00 | 238.80 | 239.70 | 239.70 | 0.44% | 493 |
| Aug 13, 2025 | 238.00 | 238.40 | 235.60 | 238.65 | 238.65 | 2.60% | 551 |
| Aug 12, 2025 | 249.00 | 249.00 | 232.00 | 232.60 | 232.60 | -6.74% | 1,185 |
| Aug 11, 2025 | 251.45 | 251.45 | 249.25 | 249.40 | 249.40 | -0.36% | 377 |
| Aug 8, 2025 | 251.75 | 251.75 | 249.50 | 250.30 | 250.30 | -1.94% | 458 |
| Aug 7, 2025 | 253.95 | 257.20 | 251.40 | 255.25 | 255.25 | 2.59% | 799 |
| Aug 6, 2025 | 247.45 | 249.55 | 247.15 | 248.80 | 248.80 | 0.95% | 147 |
| Aug 5, 2025 | 246.50 | 248.00 | 246.20 | 246.45 | 246.45 | 0.76% | 146 |
| Aug 4, 2025 | 254.75 | 254.75 | 244.00 | 244.60 | 244.60 | -0.35% | 416 |
| Aug 1, 2025 | 245.85 | 246.55 | 243.35 | 245.45 | 245.45 | -2.29% | 293 |
| Jul 31, 2025 | 257.50 | 258.20 | 250.30 | 251.20 | 251.20 | -0.75% | 435 |
| Jul 30, 2025 | 249.25 | 252.55 | 248.75 | 253.10 | 253.10 | 1.79% | 651 |
| Jul 29, 2025 | 245.70 | 249.65 | 245.70 | 248.65 | 248.65 | 2.01% | 526 |
| Jul 28, 2025 | 265.25 | 265.25 | 244.00 | 243.75 | 243.75 | -0.69% | 642 |
| Jul 25, 2025 | 245.05 | 246.05 | 243.40 | 245.45 | 245.45 | -0.43% | 408 |
| Jul 24, 2025 | 272.40 | 272.40 | 244.05 | 246.50 | 246.50 | -0.62% | 1,272 |
| Jul 23, 2025 | 255.85 | 255.85 | 245.05 | 248.05 | 248.05 | -4.38% | 2,945 |
| Jul 22, 2025 | 262.85 | 262.85 | 259.65 | 259.40 | 259.40 | -1.44% | 88 |
| Jul 21, 2025 | 264.20 | 264.45 | 262.30 | 263.20 | 263.20 | -0.25% | 182 |
| Jul 18, 2025 | 266.85 | 266.85 | 264.15 | 263.85 | 263.85 | -0.73% | 153 |