SAP SE (FRA:SAP)
Germany
· Delayed Price · Currency is EUR 211.50
+3.05 (1.46%)
At close: Dec 4, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.00 | 213.45 | 210.60 | 211.75 | 211.75 | 0.12% | 1,739 |
| Dec 4, 2025 | 209.35 | 212.85 | 208.50 | 211.50 | 211.50 | 1.46% | 8,259 |
| Dec 3, 2025 | 208.40 | 209.00 | 206.20 | 208.45 | 208.45 | 0.22% | 1,445 |
| Dec 2, 2025 | 208.15 | 209.30 | 207.15 | 208.00 | 208.00 | -0.17% | 685 |
| Dec 1, 2025 | 208.45 | 210.00 | 207.65 | 208.35 | 208.35 | -0.07% | 1,873 |
| Nov 28, 2025 | 207.70 | 209.25 | 206.55 | 208.50 | 208.50 | 0.97% | 1,393 |
| Nov 27, 2025 | 207.40 | 208.40 | 206.35 | 206.50 | 206.50 | -0.36% | 3,131 |
| Nov 26, 2025 | 206.05 | 207.75 | 203.80 | 207.25 | 207.25 | 1.00% | 1,944 |
| Nov 25, 2025 | 207.40 | 207.40 | 203.00 | 205.20 | 205.20 | -0.89% | 3,244 |
| Nov 24, 2025 | 207.00 | 209.45 | 206.20 | 207.05 | 207.05 | 0.63% | 1,956 |
| Nov 21, 2025 | 202.55 | 208.00 | 202.05 | 205.75 | 205.75 | 1.55% | 4,693 |
| Nov 20, 2025 | 207.25 | 209.20 | 202.60 | 202.60 | 202.60 | -1.67% | 10,461 |
| Nov 19, 2025 | 205.65 | 207.30 | 205.05 | 206.05 | 206.05 | -0.05% | 2,396 |
| Nov 18, 2025 | 203.05 | 206.80 | 202.20 | 206.15 | 206.15 | 0.17% | 2,760 |
| Nov 17, 2025 | 211.00 | 211.95 | 204.80 | 205.80 | 205.80 | -2.70% | 2,800 |
| Nov 14, 2025 | 217.40 | 217.40 | 207.85 | 211.50 | 211.50 | -2.60% | 8,767 |
| Nov 13, 2025 | 219.05 | 220.05 | 216.80 | 217.15 | 217.15 | -0.46% | 1,757 |
| Nov 12, 2025 | 218.75 | 220.00 | 218.05 | 218.15 | 218.15 | -0.55% | 703 |
| Nov 11, 2025 | 217.90 | 219.35 | 216.70 | 219.35 | 219.35 | 1.01% | 1,239 |
| Nov 10, 2025 | 218.90 | 219.85 | 216.00 | 217.15 | 217.15 | 0.05% | 1,561 |
| Nov 7, 2025 | 219.30 | 220.25 | 215.45 | 217.05 | 217.05 | -1.39% | 4,500 |
| Nov 6, 2025 | 227.50 | 227.50 | 217.55 | 220.10 | 220.10 | -3.12% | 4,563 |
| Nov 5, 2025 | 225.45 | 229.55 | 224.30 | 227.20 | 227.20 | 0.44% | 4,789 |
| Nov 4, 2025 | 226.55 | 226.55 | 224.30 | 226.20 | 226.20 | -1.44% | 1,532 |
| Nov 3, 2025 | 225.05 | 230.25 | 224.50 | 229.50 | 229.50 | 1.86% | 1,913 |
| Oct 31, 2025 | 225.35 | 226.55 | 224.05 | 225.30 | 225.30 | 0.11% | 3,529 |
| Oct 30, 2025 | 225.65 | 227.00 | 224.35 | 225.05 | 225.05 | 0.33% | 3,986 |
| Oct 29, 2025 | 232.85 | 233.55 | 223.60 | 224.30 | 224.30 | -3.46% | 4,215 |
| Oct 28, 2025 | 233.80 | 234.65 | 232.35 | 232.35 | 232.35 | -1.11% | 1,373 |
| Oct 27, 2025 | 235.00 | 235.85 | 233.65 | 234.95 | 234.95 | 1.42% | 2,650 |
| Oct 24, 2025 | 240.65 | 240.65 | 231.65 | 231.65 | 231.65 | -3.08% | 3,467 |
| Oct 23, 2025 | 235.50 | 241.85 | 229.95 | 239.00 | 239.00 | 0.31% | 3,620 |
| Oct 22, 2025 | 239.85 | 240.10 | 235.60 | 238.25 | 238.25 | -1.26% | 1,342 |
| Oct 21, 2025 | 238.75 | 241.30 | 237.00 | 241.30 | 241.30 | 1.49% | 3,042 |
| Oct 20, 2025 | 232.75 | 239.35 | 232.75 | 237.75 | 237.75 | 1.97% | 3,214 |
| Oct 17, 2025 | 230.45 | 233.15 | 227.85 | 233.15 | 233.15 | 1.28% | 1,603 |
| Oct 16, 2025 | 233.80 | 235.30 | 230.20 | 230.20 | 230.20 | -1.01% | 1,904 |
| Oct 15, 2025 | 232.75 | 234.05 | 232.40 | 232.55 | 232.55 | 0.22% | 590 |
| Oct 14, 2025 | 230.50 | 233.35 | 228.95 | 232.05 | 232.05 | -0.19% | 2,035 |
| Oct 13, 2025 | 231.85 | 233.60 | 229.80 | 232.50 | 232.50 | 1.51% | 1,857 |
| Oct 10, 2025 | 238.25 | 238.75 | 229.05 | 229.05 | 229.05 | -3.88% | 4,634 |
| Oct 9, 2025 | 238.00 | 238.75 | 235.35 | 238.30 | 238.30 | 0.11% | 2,019 |
| Oct 8, 2025 | 236.25 | 238.40 | 236.05 | 238.05 | 238.05 | 1.15% | 1,709 |
| Oct 7, 2025 | 232.55 | 236.10 | 232.55 | 235.35 | 235.35 | 0.84% | 832 |
| Oct 6, 2025 | 230.35 | 233.40 | 229.45 | 233.40 | 233.40 | 1.57% | 2,367 |
| Oct 3, 2025 | 232.40 | 232.65 | 229.00 | 229.80 | 229.80 | -0.97% | 1,032 |
| Oct 2, 2025 | 228.85 | 233.10 | 228.85 | 232.05 | 232.05 | 0.91% | 4,130 |
| Oct 1, 2025 | 226.95 | 229.95 | 224.20 | 229.95 | 229.95 | 1.05% | 3,805 |
| Sep 30, 2025 | 225.45 | 228.55 | 224.75 | 227.55 | 227.55 | 1.22% | 1,398 |
| Sep 29, 2025 | 225.75 | 225.80 | 223.40 | 224.80 | 224.80 | -0.27% | 1,790 |
| Sep 26, 2025 | 225.55 | 226.35 | 222.50 | 225.40 | 225.40 | 0.38% | 2,060 |
| Sep 25, 2025 | 229.00 | 229.00 | 222.40 | 224.55 | 224.55 | -1.94% | 2,648 |
| Sep 24, 2025 | 225.95 | 232.50 | 224.50 | 229.00 | 229.00 | 2.00% | 2,033 |
| Sep 23, 2025 | 225.75 | 227.35 | 224.50 | 224.50 | 224.50 | -0.16% | 2,824 |
| Sep 22, 2025 | 227.30 | 227.85 | 224.00 | 224.85 | 224.85 | -1.16% | 5,831 |
| Sep 19, 2025 | 229.65 | 230.85 | 227.25 | 227.50 | 227.50 | -1.17% | 2,200 |
| Sep 18, 2025 | 220.45 | 230.20 | 220.20 | 230.20 | 230.20 | 4.47% | 7,317 |
| Sep 17, 2025 | 214.25 | 220.80 | 213.50 | 220.35 | 220.35 | 2.92% | 5,252 |
| Sep 16, 2025 | 214.95 | 215.70 | 209.90 | 214.10 | 214.10 | -0.05% | 4,436 |
| Sep 15, 2025 | 222.00 | 222.00 | 212.60 | 214.20 | 214.20 | -2.39% | 4,917 |
| Sep 12, 2025 | 219.80 | 221.80 | 219.20 | 219.45 | 219.45 | -0.09% | 3,179 |
| Sep 11, 2025 | 223.85 | 224.20 | 219.05 | 219.65 | 219.65 | -1.21% | 5,188 |
| Sep 10, 2025 | 236.35 | 236.55 | 222.35 | 222.35 | 222.35 | -3.79% | 3,914 |
| Sep 9, 2025 | 229.55 | 231.30 | 228.95 | 231.10 | 231.10 | 0.65% | 812 |
| Sep 8, 2025 | 230.05 | 230.90 | 228.40 | 229.60 | 229.60 | -0.04% | 1,150 |
| Sep 5, 2025 | 234.80 | 234.80 | 228.10 | 229.70 | 229.70 | -1.65% | 2,452 |
| Sep 4, 2025 | 230.35 | 234.70 | 230.35 | 233.55 | 233.55 | 0.86% | 2,781 |
| Sep 3, 2025 | 228.35 | 231.70 | 228.35 | 231.55 | 231.55 | 1.53% | 918 |
| Sep 2, 2025 | 233.45 | 233.50 | 227.35 | 228.05 | 228.05 | -2.33% | 1,634 |
| Sep 1, 2025 | 232.65 | 234.55 | 231.95 | 233.50 | 233.50 | 0.67% | 1,718 |
| Aug 29, 2025 | 235.65 | 235.75 | 231.35 | 231.95 | 231.95 | -1.63% | 1,194 |
| Aug 28, 2025 | 236.60 | 237.40 | 235.80 | 235.80 | 235.80 | -0.32% | 890 |
| Aug 27, 2025 | 232.45 | 236.80 | 231.10 | 236.55 | 236.55 | 2.14% | 3,178 |
| Aug 26, 2025 | 232.40 | 235.55 | 231.60 | 231.60 | 231.60 | -0.60% | 285 |
| Aug 25, 2025 | 231.65 | 233.50 | 231.05 | 233.00 | 233.00 | 0.80% | 1,850 |
| Aug 22, 2025 | 231.95 | 232.95 | 230.85 | 231.15 | 231.15 | -0.17% | 3,751 |
| Aug 21, 2025 | 233.00 | 233.60 | 231.00 | 231.55 | 231.55 | -0.84% | 1,180 |
| Aug 20, 2025 | 235.35 | 235.95 | 232.00 | 233.50 | 233.50 | -0.85% | 2,785 |
| Aug 19, 2025 | 236.65 | 238.20 | 235.50 | 235.50 | 235.50 | -0.38% | 5,819 |
| Aug 18, 2025 | 237.30 | 237.75 | 235.95 | 236.40 | 236.40 | -0.15% | 773 |
| Aug 15, 2025 | 241.00 | 241.25 | 236.30 | 236.75 | 236.75 | -1.04% | 1,458 |
| Aug 14, 2025 | 239.20 | 240.20 | 238.50 | 239.25 | 239.25 | 0.50% | 3,278 |
| Aug 13, 2025 | 235.70 | 239.35 | 235.70 | 238.05 | 238.05 | 0.55% | 5,442 |
| Aug 12, 2025 | 249.55 | 249.55 | 231.00 | 236.75 | 236.75 | -4.15% | 13,537 |
| Aug 11, 2025 | 251.05 | 251.45 | 247.00 | 247.00 | 247.00 | -1.34% | 1,258 |
| Aug 8, 2025 | 254.15 | 254.55 | 249.35 | 250.35 | 250.35 | -0.93% | 4,797 |
| Aug 7, 2025 | 250.45 | 257.20 | 250.05 | 252.70 | 252.70 | 1.20% | 2,159 |
| Aug 6, 2025 | 247.90 | 250.00 | 247.35 | 249.70 | 249.70 | 1.40% | 932 |
| Aug 5, 2025 | 245.70 | 248.10 | 245.45 | 246.25 | 246.25 | 0.43% | 399 |
| Aug 4, 2025 | 245.90 | 246.35 | 244.00 | 245.20 | 245.20 | 0.35% | 3,198 |
| Aug 1, 2025 | 248.55 | 248.55 | 243.00 | 244.35 | 244.35 | -2.77% | 4,260 |
| Jul 31, 2025 | 254.55 | 258.15 | 250.30 | 251.30 | 251.30 | -0.91% | 3,088 |
| Jul 30, 2025 | 249.65 | 253.80 | 248.70 | 253.60 | 253.60 | 2.24% | 3,109 |
| Jul 29, 2025 | 244.75 | 249.45 | 244.75 | 248.05 | 248.05 | 1.78% | 3,070 |
| Jul 28, 2025 | 248.30 | 248.95 | 243.70 | 243.70 | 243.70 | -0.55% | 3,273 |
| Jul 25, 2025 | 245.15 | 246.15 | 243.35 | 245.05 | 245.05 | 0.16% | 6,803 |
| Jul 24, 2025 | 250.65 | 251.35 | 243.95 | 244.65 | 244.65 | -1.59% | 5,190 |
| Jul 23, 2025 | 256.55 | 258.00 | 245.00 | 248.60 | 248.60 | -4.64% | 8,525 |
| Jul 22, 2025 | 263.00 | 263.75 | 259.05 | 260.70 | 260.70 | -0.89% | 945 |
| Jul 21, 2025 | 264.20 | 264.60 | 259.20 | 263.05 | 263.05 | -0.04% | 1,233 |