SAP SE (ETR:SAP)
Germany
· Delayed Price · Currency is EUR 213.75
+3.60 (1.71%)
At close: Dec 5, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.25 | 214.75 | 210.05 | 213.75 | 213.75 | 1.71% | 1,024,841 |
| Dec 4, 2025 | 208.75 | 213.50 | 208.05 | 210.15 | 210.15 | 1.77% | 1,760,260 |
| Dec 3, 2025 | 208.25 | 210.40 | 206.15 | 206.50 | 206.50 | -0.65% | 996,840 |
| Dec 2, 2025 | 207.55 | 209.45 | 206.45 | 207.85 | 207.85 | -0.50% | 901,545 |
| Dec 1, 2025 | 208.60 | 209.90 | 207.10 | 208.90 | 208.90 | 0.17% | 1,068,756 |
| Nov 28, 2025 | 206.85 | 209.45 | 206.35 | 208.55 | 208.55 | 0.75% | 901,070 |
| Nov 27, 2025 | 207.20 | 208.75 | 206.70 | 207.00 | 207.00 | 0.15% | 473,852 |
| Nov 26, 2025 | 205.50 | 206.95 | 203.65 | 206.70 | 206.70 | 0.90% | 1,239,164 |
| Nov 25, 2025 | 205.05 | 206.45 | 202.30 | 204.85 | 204.85 | -1.28% | 1,286,031 |
| Nov 24, 2025 | 207.65 | 209.55 | 206.25 | 207.50 | 207.50 | 1.22% | 2,706,084 |
| Nov 21, 2025 | 204.00 | 208.20 | 203.35 | 205.00 | 205.00 | -0.77% | 1,520,744 |
| Nov 20, 2025 | 206.95 | 209.60 | 206.25 | 206.60 | 206.60 | 0.54% | 1,092,550 |
| Nov 19, 2025 | 205.20 | 207.55 | 203.75 | 205.50 | 205.50 | 0.07% | 1,173,122 |
| Nov 18, 2025 | 203.40 | 206.60 | 202.50 | 205.35 | 205.35 | -0.80% | 1,354,135 |
| Nov 17, 2025 | 211.60 | 211.80 | 205.70 | 207.00 | 207.00 | -1.94% | 1,334,374 |
| Nov 14, 2025 | 213.75 | 214.20 | 207.55 | 211.10 | 211.10 | -3.21% | 2,184,437 |
| Nov 13, 2025 | 218.10 | 220.15 | 217.35 | 218.10 | 218.10 | -0.14% | 961,985 |
| Nov 12, 2025 | 219.35 | 220.40 | 218.15 | 218.40 | 218.40 | 0.62% | 1,121,213 |
| Nov 11, 2025 | 216.65 | 219.00 | 216.20 | 217.05 | 217.05 | 0.37% | 1,024,146 |
| Nov 10, 2025 | 218.75 | 220.05 | 216.00 | 216.25 | 216.25 | 0.28% | 1,208,040 |
| Nov 7, 2025 | 219.65 | 220.00 | 215.10 | 215.65 | 215.65 | -1.06% | 1,495,029 |
| Nov 6, 2025 | 225.60 | 226.85 | 217.55 | 217.95 | 217.95 | -4.39% | 1,263,039 |
| Nov 5, 2025 | 224.95 | 229.95 | 223.75 | 227.95 | 227.95 | 0.84% | 944,453 |
| Nov 4, 2025 | 226.00 | 226.70 | 224.00 | 226.05 | 226.05 | -1.22% | 982,932 |
| Nov 3, 2025 | 225.40 | 231.05 | 224.40 | 228.85 | 228.85 | 1.96% | 1,081,196 |
| Oct 31, 2025 | 224.65 | 226.30 | 223.75 | 224.45 | 224.45 | -0.62% | 1,209,055 |
| Oct 30, 2025 | 224.30 | 227.60 | 223.65 | 225.85 | 225.85 | 0.69% | 1,387,271 |
| Oct 29, 2025 | 231.70 | 232.20 | 223.30 | 224.30 | 224.30 | -4.19% | 1,934,365 |
| Oct 28, 2025 | 233.90 | 235.05 | 232.75 | 234.10 | 234.10 | -0.62% | 1,130,651 |
| Oct 27, 2025 | 234.00 | 235.80 | 233.15 | 235.55 | 235.55 | 0.94% | 1,155,170 |
| Oct 24, 2025 | 241.25 | 241.30 | 233.35 | 233.35 | 233.35 | -3.57% | 1,802,588 |
| Oct 23, 2025 | 239.40 | 244.30 | 229.70 | 242.00 | 242.00 | 2.17% | 3,172,728 |
| Oct 22, 2025 | 241.15 | 241.25 | 236.50 | 236.85 | 236.85 | -1.48% | 1,752,971 |
| Oct 21, 2025 | 238.15 | 241.25 | 236.35 | 240.40 | 240.40 | 0.75% | 1,444,043 |
| Oct 20, 2025 | 233.80 | 239.60 | 232.90 | 238.60 | 238.60 | 3.31% | 1,404,631 |
| Oct 17, 2025 | 229.25 | 232.00 | 227.00 | 230.95 | 230.95 | -0.96% | 1,160,814 |
| Oct 16, 2025 | 231.20 | 237.10 | 230.35 | 233.20 | 233.20 | -0.43% | 1,149,922 |
| Oct 15, 2025 | 231.80 | 234.65 | 231.45 | 234.20 | 234.20 | 0.64% | 1,102,569 |
| Oct 14, 2025 | 230.95 | 232.70 | 228.45 | 232.70 | 232.70 | 0.56% | 1,319,040 |
| Oct 13, 2025 | 231.80 | 233.75 | 229.65 | 231.40 | 231.40 | 0.37% | 738,717 |
| Oct 10, 2025 | 238.80 | 239.10 | 230.55 | 230.55 | 230.55 | -3.05% | 1,300,885 |
| Oct 9, 2025 | 239.00 | 239.35 | 235.05 | 237.80 | 237.80 | 0.25% | 926,821 |
| Oct 8, 2025 | 235.45 | 239.25 | 234.65 | 237.20 | 237.20 | 0.94% | 1,357,884 |
| Oct 7, 2025 | 233.95 | 236.40 | 233.10 | 235.00 | 235.00 | 1.47% | 1,354,466 |
| Oct 6, 2025 | 230.40 | 232.60 | 229.05 | 231.60 | 231.60 | 0.63% | 735,402 |
| Oct 3, 2025 | 232.65 | 233.00 | 228.25 | 230.15 | 230.15 | -0.84% | 1,072,154 |
| Oct 2, 2025 | 227.60 | 233.60 | 226.45 | 232.10 | 232.10 | 1.89% | 1,197,910 |
| Oct 1, 2025 | 225.05 | 228.50 | 224.50 | 227.80 | 227.80 | -0.04% | 1,257,008 |
| Sep 30, 2025 | 225.00 | 228.60 | 224.50 | 227.90 | 227.90 | 1.04% | 1,125,092 |
| Sep 29, 2025 | 225.55 | 226.10 | 222.95 | 225.55 | 225.55 | 0.18% | 950,657 |
| Sep 26, 2025 | 225.55 | 225.65 | 221.90 | 225.15 | 225.15 | -0.02% | 1,029,898 |
| Sep 25, 2025 | 228.85 | 229.35 | 222.00 | 225.20 | 225.20 | -1.23% | 1,662,331 |
| Sep 24, 2025 | 225.80 | 232.85 | 224.50 | 228.00 | 228.00 | 0.80% | 2,418,550 |
| Sep 23, 2025 | 225.60 | 227.60 | 224.70 | 226.20 | 226.20 | 0.67% | 1,115,327 |
| Sep 22, 2025 | 225.50 | 226.90 | 223.50 | 224.70 | 224.70 | -1.25% | 1,360,818 |
| Sep 19, 2025 | 227.15 | 229.65 | 227.00 | 227.55 | 227.55 | -0.85% | 5,436,865 |
| Sep 18, 2025 | 223.90 | 229.90 | 222.00 | 229.50 | 229.50 | 5.42% | 2,533,588 |
| Sep 17, 2025 | 215.25 | 220.20 | 214.30 | 217.70 | 217.70 | 3.20% | 2,002,327 |
| Sep 16, 2025 | 215.00 | 215.95 | 209.70 | 210.95 | 210.95 | -1.72% | 1,757,332 |
| Sep 15, 2025 | 220.30 | 221.05 | 211.65 | 214.65 | 214.65 | -2.83% | 2,246,533 |
| Sep 12, 2025 | 219.90 | 221.80 | 219.20 | 220.90 | 220.90 | 0.50% | 1,360,689 |
| Sep 11, 2025 | 222.00 | 222.85 | 218.90 | 219.80 | 219.80 | -1.74% | 1,974,628 |
| Sep 10, 2025 | 235.00 | 236.65 | 222.95 | 223.70 | 223.70 | -2.87% | 2,344,014 |
| Sep 9, 2025 | 229.70 | 231.15 | 228.40 | 230.30 | 230.30 | -0.07% | 1,058,827 |
| Sep 8, 2025 | 229.45 | 231.45 | 228.20 | 230.45 | 230.45 | 0.96% | 1,277,894 |
| Sep 5, 2025 | 233.40 | 233.60 | 227.90 | 228.25 | 228.25 | -2.12% | 1,272,378 |
| Sep 4, 2025 | 231.90 | 235.15 | 231.60 | 233.20 | 233.20 | 0.80% | 871,586 |
| Sep 3, 2025 | 230.15 | 231.80 | 229.20 | 231.35 | 231.35 | 1.80% | 1,031,836 |
| Sep 2, 2025 | 232.40 | 233.25 | 227.25 | 227.25 | 227.25 | -2.84% | 1,290,152 |
| Sep 1, 2025 | 232.50 | 234.80 | 231.90 | 233.90 | 233.90 | 0.95% | 603,099 |
| Aug 29, 2025 | 234.55 | 235.15 | 231.15 | 231.70 | 231.70 | -1.97% | 1,280,886 |
| Aug 28, 2025 | 236.75 | 237.85 | 235.00 | 236.35 | 236.35 | -0.02% | 796,628 |
| Aug 27, 2025 | 231.00 | 237.20 | 230.95 | 236.40 | 236.40 | 1.96% | 1,087,706 |
| Aug 26, 2025 | 231.85 | 235.75 | 231.70 | 231.85 | 231.85 | -0.49% | 2,208,166 |
| Aug 25, 2025 | 231.70 | 233.95 | 230.85 | 233.00 | 233.00 | 0.17% | 838,506 |
| Aug 22, 2025 | 231.40 | 232.70 | 230.30 | 232.60 | 232.60 | 0.19% | 1,230,678 |
| Aug 21, 2025 | 233.40 | 233.70 | 231.50 | 232.15 | 232.15 | -0.68% | 1,154,543 |
| Aug 20, 2025 | 233.40 | 236.20 | 231.65 | 233.75 | 233.75 | -1.33% | 1,304,126 |
| Aug 19, 2025 | 237.35 | 238.60 | 235.85 | 236.90 | 236.90 | 0.11% | 1,197,002 |
| Aug 18, 2025 | 237.70 | 237.70 | 235.45 | 236.65 | 236.65 | -0.15% | 1,121,582 |
| Aug 15, 2025 | 239.60 | 241.30 | 237.00 | 237.00 | 237.00 | -1.11% | 1,749,088 |
| Aug 14, 2025 | 239.25 | 240.75 | 238.30 | 239.65 | 239.65 | 0.27% | 1,095,604 |
| Aug 13, 2025 | 236.00 | 239.15 | 234.90 | 239.00 | 239.00 | 3.02% | 1,990,691 |
| Aug 12, 2025 | 248.00 | 248.35 | 231.75 | 232.00 | 232.00 | -6.96% | 3,428,231 |
| Aug 11, 2025 | 251.70 | 251.70 | 248.15 | 249.35 | 249.35 | -0.30% | 641,404 |
| Aug 8, 2025 | 251.55 | 253.15 | 248.45 | 250.10 | 250.10 | -1.83% | 1,040,750 |
| Aug 7, 2025 | 252.35 | 257.70 | 250.70 | 254.75 | 254.75 | 2.37% | 1,418,079 |
| Aug 6, 2025 | 247.75 | 249.65 | 246.85 | 248.85 | 248.85 | 0.89% | 950,677 |
| Aug 5, 2025 | 245.90 | 248.20 | 245.30 | 246.65 | 246.65 | 0.78% | 1,036,854 |
| Aug 4, 2025 | 245.35 | 246.55 | 243.85 | 244.75 | 244.75 | 0.04% | 1,058,367 |
| Aug 1, 2025 | 248.90 | 249.95 | 242.85 | 244.65 | 244.65 | -2.45% | 1,674,730 |
| Jul 31, 2025 | 257.45 | 258.70 | 250.20 | 250.80 | 250.80 | -0.87% | 1,776,569 |
| Jul 30, 2025 | 248.80 | 253.25 | 248.50 | 253.00 | 253.00 | 1.83% | 1,007,571 |
| Jul 29, 2025 | 244.90 | 250.15 | 244.60 | 248.45 | 248.45 | 1.80% | 1,279,126 |
| Jul 28, 2025 | 248.15 | 248.30 | 243.45 | 244.05 | 244.05 | -0.39% | 1,297,484 |
| Jul 25, 2025 | 243.75 | 246.05 | 243.00 | 245.00 | 245.00 | -0.45% | 1,311,556 |
| Jul 24, 2025 | 247.45 | 251.05 | 243.70 | 246.10 | 246.10 | -1.11% | 1,852,714 |
| Jul 23, 2025 | 255.15 | 256.80 | 244.45 | 248.85 | 248.85 | -4.10% | 3,968,439 |
| Jul 22, 2025 | 262.65 | 264.65 | 258.95 | 259.50 | 259.50 | -1.50% | 1,191,724 |
| Jul 21, 2025 | 264.20 | 265.40 | 261.45 | 263.45 | 263.45 | -0.23% | 733,888 |