Skip to main content
SAP SE (TSX:SAPS)
Canada flag Canada · Delayed Price · Currency is CAD
19.18
+0.03 (0.16%)
At close: Dec 5, 2025

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3119.3119.1819.1819.180.16%1,515
Dec 4, 202519.1419.1519.1419.1519.152.24%3,521
Dec 2, 202518.6918.7418.6918.7318.730.64%610
Nov 26, 202518.5518.6118.4218.6118.610.59%416,501
Nov 25, 202518.5218.5218.5018.5018.50-0.80%476
Nov 24, 202518.6518.6518.6518.6518.65-0.05%106
Nov 21, 202518.6018.6618.3918.6618.662.25%255,185
Nov 20, 202518.7318.7318.2518.2518.25-2.14%377
Nov 19, 202518.6018.6518.5018.6518.650.81%3,354
Nov 17, 202518.7918.8418.5018.5018.50-1.91%1,751
Nov 14, 202518.8618.8618.8618.8618.86-3.28%445
Nov 13, 202519.5019.5019.5019.5019.50-14.10%502
Nov 12, 202519.7922.7019.7922.7022.7014.70%3,065
Nov 11, 202519.5619.7919.5019.7919.791.33%552
Nov 10, 202519.5119.5919.4019.5319.53-0.20%631
Nov 7, 202519.4719.5719.4119.5719.57-4.49%89,900
Nov 5, 202520.3220.4920.3220.4920.490.99%353
Nov 4, 202520.3420.3520.2920.2920.29-2.31%300
Nov 3, 202520.5620.7720.5620.7720.773.49%2,400
Oct 31, 202520.1120.1120.0720.0720.07-1.42%2,900
Oct 30, 202520.3620.3620.3620.3620.360.89%225
Oct 29, 202520.3220.3220.1820.1820.18-3.49%672
Oct 28, 202521.0521.0520.8420.9120.91-0.85%300
Oct 27, 202521.0921.0921.0521.0921.09-1.08%307
Oct 23, 202521.3221.3221.3221.3221.32-2.02%193,100
Oct 22, 202521.7621.7621.7621.7621.76-0.05%105
Oct 21, 202521.6821.7721.5321.7721.774.56%400
Oct 17, 202520.8220.8220.8220.8220.82-2.35%100
Oct 16, 202521.3221.3221.3221.3221.322.60%227
Oct 15, 202520.7820.7820.7820.7820.78-0.62%820
Oct 14, 202520.9120.9120.9120.9120.911.26%5,000
Oct 10, 202521.1821.1820.6520.6520.65-3.77%2,001
Oct 9, 202521.3721.4621.3721.4621.460.42%95,300
Oct 8, 202521.4321.4521.3721.3721.370.80%735
Oct 7, 202521.2821.2821.2021.2021.200.57%1,500
Oct 6, 202521.0821.0821.0821.0821.081.25%436
Oct 3, 202520.7420.8220.7420.8220.82-0.90%8,305
Oct 2, 202520.9321.0520.9221.0121.013.65%2,202
Sep 29, 202520.2720.2720.2720.2720.27-0.49%119
Sep 26, 202520.3920.3920.3720.3720.37-1.16%1,000
Sep 24, 202520.9120.9120.6120.6120.611.68%338
Sep 23, 202520.4120.4320.2720.2720.270.60%2,149
Sep 22, 202520.2820.2820.1520.1520.15-1.66%354
Sep 19, 202520.4520.4920.4520.4920.49-0.53%502
Sep 18, 202520.4920.6020.4920.6020.604.15%2,051
Sep 17, 202519.6319.8919.5619.7819.783.67%98,201
Sep 16, 202519.0519.0818.9619.0819.08-2.15%983
Sep 15, 202519.2919.5019.2919.5019.50-1.52%636
Sep 12, 202519.8019.8019.8019.8019.80-0.30%869
Sep 11, 202519.8619.8619.8619.8619.86-1.68%133
Sep 10, 202520.2920.2920.1920.2020.20-2.60%1,912
Sep 9, 202520.7420.7420.7420.7420.740.48%910
Sep 8, 202520.6420.6420.6420.6420.64-0.77%120
Sep 5, 202520.8020.8020.8020.8020.80-166
Sep 3, 202520.8620.8620.8020.8020.801.17%121,800
Sep 2, 202520.5620.5620.5620.5620.56-2.00%128
Aug 29, 202520.9720.9820.9720.9820.98-1.69%1,807
Aug 28, 202521.3321.3621.3321.3421.340.19%4,530
Aug 27, 202521.0621.3021.0621.3021.302.40%1,616
Aug 22, 202520.9720.9720.8020.8020.80-0.48%508
Aug 21, 202520.9020.9020.9020.9020.90-0.29%644
Aug 20, 202520.9620.9620.9620.9620.96-1.69%404
Aug 19, 202521.4621.4621.3221.3221.32-0.56%1,380
Aug 18, 202521.4321.4421.4321.4421.440.42%1,290
Aug 15, 202521.4321.4321.3521.3521.35-0.79%316
Aug 13, 202521.5221.5221.5221.5221.522.72%780
Aug 12, 202521.3021.3020.9520.9520.95-6.81%973
Aug 11, 202522.4322.4822.4322.4822.48-0.09%465
Aug 6, 202522.4322.5022.4322.5022.501.35%435
Aug 5, 202522.2022.2022.2022.2022.200.23%100
Aug 1, 202522.1522.1522.1522.1522.15-1.90%1,000
Jul 31, 202522.5922.5922.5822.5822.58-1.40%1,188
Jul 30, 202522.9022.9022.9022.9022.901.78%1,212
Jul 29, 202522.5022.5022.5022.5022.502.27%654
Jul 28, 202522.0422.0922.0022.0022.00-0.63%696
Jul 24, 202522.0422.2522.0022.1422.14-1.12%1,287
Jul 23, 202522.5422.6222.2422.3922.39-5.29%1,879
Jul 22, 202523.6423.6423.6423.6423.64-0.51%200
Jul 21, 202523.9823.9823.7623.7623.760.47%2,835
Jul 18, 202523.7123.7123.6523.6523.65-1.21%624
Jul 17, 202523.9423.9423.9423.9423.941.79%830
Jul 15, 202523.5023.5223.5023.5223.520.94%1,202
Jul 14, 202523.0523.3423.0523.3023.30-0.55%400
Jul 11, 202523.3723.4323.3723.4323.43-1.35%200
Jul 10, 202523.8123.8123.7523.7523.75-0.96%400
Jul 9, 202523.9823.9823.9823.9823.983.63%830
Jul 4, 202523.1423.1423.1423.1423.14-0.30%400
Jul 3, 202523.2123.2123.2123.2123.212.07%100
Jul 2, 202522.7422.7422.7422.7422.74-0.52%100
Jun 26, 202522.7122.8622.7122.8622.86-0.61%1,201
Jun 25, 202523.0023.0023.0023.0023.00-0.04%100
Jun 24, 202523.0223.0223.0123.0123.012.04%923
Jun 23, 202522.5522.5522.5522.5522.550.40%300
Jun 20, 202522.5922.5922.4622.4622.46-0.22%600
Jun 19, 202522.7122.7122.5022.5122.51-1.36%3,400
Jun 18, 202522.8222.8222.8222.8222.82-0.74%202
Jun 17, 202522.9722.9922.9722.9922.99-0.73%1,011
Jun 16, 202523.0523.2223.0523.1623.161.05%700
Jun 13, 202522.9123.1522.9122.9222.92-2.43%2,246
Jun 12, 202523.6523.6523.4923.4923.490.21%1,111