SAP SE (FRA:SAPA)
Germany
· Delayed Price · Currency is EUR 214.00
0.00 (0.00%)
At close: Dec 5, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 200 |
| Dec 4, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1.90% | 60 |
| Dec 3, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 11 |
| Dec 2, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 25 |
| Dec 1, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.89% | 51 |
| Nov 28, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | 51 |
| Nov 27, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 2.94% | 62 |
| Nov 26, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 70 |
| Nov 25, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | 10 |
| Nov 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 10 |
| Nov 21, 2025 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | -1.89% | - |
| Nov 20, 2025 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 45 |
| Nov 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | 4 |
| Nov 18, 2025 | 204.00 | 208.00 | 198.00 | 204.00 | 204.00 | -2.86% | 633 |
| Nov 17, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | -0.94% | 40 |
| Nov 14, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | -2.75% | 30 |
| Nov 13, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 11 |
| Nov 12, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1.85% | 2 |
| Nov 11, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.70% | 41 |
| Nov 10, 2025 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 3.74% | 7 |
| Nov 7, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 69 |
| Nov 6, 2025 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | -6.09% | 70 |
| Nov 5, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 72 |
| Nov 4, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 373 |
| Nov 3, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | 9 |
| Oct 31, 2025 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 85 |
| Oct 30, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 454 |
| Oct 29, 2025 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -2.59% | 20 |
| Oct 28, 2025 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | - | 2 |
| Oct 27, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | - | 101 |
| Oct 24, 2025 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Oct 23, 2025 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | - | 212 |
| Oct 22, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Oct 21, 2025 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.67% | 221 |
| Oct 20, 2025 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 5.26% | 65 |
| Oct 17, 2025 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -2.56% | 15 |
| Oct 16, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | - |
| Oct 15, 2025 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1.75% | 295 |
| Oct 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Oct 13, 2025 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | -0.85% | 170 |
| Oct 10, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -2.50% | 10 |
| Oct 9, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | 33 |
| Oct 8, 2025 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.85% | 70 |
| Oct 7, 2025 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 2.63% | 115 |
| Oct 6, 2025 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | -2.56% | 10 |
| Oct 3, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | 204 |
| Oct 2, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | 88 |
| Oct 1, 2025 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | 651 |
| Sep 30, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 228 |
| Sep 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 33 |
| Sep 26, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 8 |
| Sep 25, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 195 |
| Sep 24, 2025 | 224.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | 605 |
| Sep 23, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 20 |
| Sep 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Sep 19, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 55 |
| Sep 18, 2025 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4.55% | 13 |
| Sep 17, 2025 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3.77% | 146 |
| Sep 16, 2025 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 423 |
| Sep 15, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | -4.46% | 216 |
| Sep 12, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 11 |
| Sep 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Sep 10, 2025 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | -0.87% | 5 |
| Sep 9, 2025 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 15 |
| Sep 8, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.65% | 50 |
| Sep 5, 2025 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | -3.42% | 10 |
| Sep 4, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | - | 810 |
| Sep 3, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 700 |
| Sep 2, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | 253 |
| Sep 1, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.84% | 20 |
| Aug 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 6 |
| Aug 28, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Aug 27, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 1.71% | 100 |
| Aug 26, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 381 |
| Aug 25, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 55 |
| Aug 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | 85 |
| Aug 21, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 63 |
| Aug 20, 2025 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | -1.69% | 40 |
| Aug 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | 550 |
| Aug 18, 2025 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | -1.68% | 236 |
| Aug 15, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 25 |
| Aug 14, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -1.65% | 40 |
| Aug 13, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 2.54% | 14 |
| Aug 12, 2025 | 250.00 | 250.00 | 234.00 | 236.00 | 236.00 | -5.60% | 239 |
| Aug 11, 2025 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | - |
| Aug 8, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 46 |
| Aug 7, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 3.23% | - |
| Aug 6, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 2 |
| Aug 5, 2025 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 209 |
| Aug 4, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | 61 |
| Aug 1, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 20 |
| Jul 31, 2025 | 254.00 | 256.00 | 248.00 | 248.00 | 248.00 | -0.80% | 4 |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Jul 29, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.81% | - |
| Jul 28, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 0.82% | 55 |
| Jul 25, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -3.17% | 427 |
| Jul 24, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.61% | 10 |
| Jul 23, 2025 | 256.00 | 256.00 | 246.00 | 248.00 | 248.00 | -4.62% | 189 |
| Jul 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jul 21, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 20 |