SAP SE (VIE:SAP)
Austria
· Delayed Price · Currency is EUR 213.00
+2.35 (1.12%)
At close: Dec 5, 2025
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.00 | 213.00 | 210.60 | 213.00 | 213.00 | 1.12% | 68 |
| Dec 4, 2025 | 208.35 | 213.20 | 208.35 | 210.65 | 210.65 | 1.96% | 145 |
| Dec 3, 2025 | 208.60 | 208.60 | 206.45 | 206.60 | 206.60 | -0.65% | 156 |
| Dec 2, 2025 | 207.35 | 209.00 | 207.35 | 207.95 | 207.95 | -0.53% | 1 |
| Dec 1, 2025 | 208.20 | 209.10 | 207.55 | 209.05 | 209.05 | 0.19% | 22 |
| Nov 28, 2025 | 206.40 | 209.25 | 206.40 | 208.65 | 208.65 | 0.68% | 31 |
| Nov 27, 2025 | 207.10 | 208.00 | 207.10 | 207.25 | 207.25 | 0.95% | 1 |
| Nov 26, 2025 | 205.45 | 206.55 | 204.50 | 205.30 | 205.30 | 0.22% | 112 |
| Nov 25, 2025 | 205.30 | 206.20 | 203.80 | 204.85 | 204.85 | -0.94% | 168 |
| Nov 24, 2025 | 207.30 | 208.00 | 206.80 | 206.80 | 206.80 | 0.88% | 34 |
| Nov 21, 2025 | 204.75 | 206.95 | 204.25 | 205.00 | 205.00 | -0.94% | 67 |
| Nov 20, 2025 | 208.70 | 208.70 | 206.65 | 206.95 | 206.95 | -0.12% | 44 |
| Nov 19, 2025 | 204.35 | 207.55 | 204.35 | 207.20 | 207.20 | 0.80% | 110 |
| Nov 18, 2025 | 204.55 | 206.40 | 204.55 | 205.55 | 205.55 | -0.84% | 9 |
| Nov 17, 2025 | 210.90 | 210.90 | 207.30 | 207.30 | 207.30 | -2.03% | 62 |
| Nov 14, 2025 | 213.45 | 213.45 | 204.85 | 211.60 | 211.60 | -2.82% | 326 |
| Nov 13, 2025 | 220.00 | 220.00 | 217.75 | 217.75 | 217.75 | -0.32% | 52 |
| Nov 12, 2025 | 218.75 | 219.65 | 218.45 | 218.45 | 218.45 | 0.58% | 134 |
| Nov 11, 2025 | 217.30 | 217.75 | 217.20 | 217.20 | 217.20 | 0.35% | - |
| Nov 10, 2025 | 219.10 | 219.75 | 216.25 | 216.45 | 216.45 | 0.23% | 189 |
| Nov 7, 2025 | 217.15 | 217.15 | 215.60 | 215.95 | 215.95 | -2.73% | 132 |
| Nov 6, 2025 | 223.85 | 225.85 | 222.00 | 222.00 | 222.00 | -2.48% | 60 |
| Nov 5, 2025 | 224.65 | 227.65 | 224.50 | 227.65 | 227.65 | 0.64% | 30 |
| Nov 4, 2025 | 224.20 | 226.25 | 224.15 | 226.20 | 226.20 | -0.96% | 158 |
| Nov 3, 2025 | 228.10 | 230.55 | 226.40 | 228.40 | 228.40 | 0.18% | 176 |
| Oct 31, 2025 | 225.00 | 228.00 | 224.50 | 228.00 | 228.00 | -0.89% | 45 |
| Oct 30, 2025 | 225.05 | 230.05 | 224.65 | 230.05 | 230.05 | 0.90% | 37 |
| Oct 29, 2025 | 229.70 | 229.70 | 225.00 | 228.00 | 228.00 | -2.27% | 69 |
| Oct 28, 2025 | 233.75 | 234.95 | 233.30 | 233.30 | 233.30 | -0.15% | 64 |
| Oct 27, 2025 | 234.90 | 235.00 | 233.65 | 233.65 | 233.65 | -0.47% | 99 |
| Oct 24, 2025 | 236.85 | 240.05 | 234.75 | 234.75 | 234.75 | -2.17% | 276 |
| Oct 23, 2025 | 241.60 | 247.45 | 230.95 | 239.95 | 239.95 | 0.84% | 352 |
| Oct 22, 2025 | 236.40 | 238.95 | 236.40 | 237.95 | 237.95 | -1.08% | 67 |
| Oct 21, 2025 | 237.60 | 240.55 | 236.45 | 240.55 | 240.55 | 0.54% | 30 |
| Oct 20, 2025 | 233.25 | 239.25 | 233.25 | 239.25 | 239.25 | 3.44% | 54 |
| Oct 17, 2025 | 228.35 | 231.50 | 228.00 | 231.30 | 231.30 | -1.01% | 53 |
| Oct 16, 2025 | 233.15 | 235.00 | 232.60 | 233.65 | 233.65 | -0.23% | 6 |
| Oct 15, 2025 | 232.25 | 234.20 | 232.25 | 234.20 | 234.20 | 0.75% | 6 |
| Oct 14, 2025 | 230.30 | 232.45 | 228.80 | 232.45 | 232.45 | 0.54% | 49 |
| Oct 13, 2025 | 231.85 | 232.85 | 230.50 | 231.20 | 231.20 | -0.17% | 124 |
| Oct 10, 2025 | 238.20 | 238.55 | 231.60 | 231.60 | 231.60 | -2.79% | 149 |
| Oct 9, 2025 | 238.30 | 242.45 | 236.55 | 238.25 | 238.25 | 0.46% | 95 |
| Oct 8, 2025 | 235.20 | 238.95 | 235.00 | 237.15 | 237.15 | 0.76% | 94 |
| Oct 7, 2025 | 233.35 | 236.00 | 233.35 | 235.35 | 235.35 | 1.62% | 38 |
| Oct 6, 2025 | 230.70 | 232.40 | 229.75 | 231.60 | 231.60 | 0.63% | 42 |
| Oct 3, 2025 | 232.60 | 232.60 | 229.05 | 230.15 | 230.15 | -0.95% | 37 |
| Oct 2, 2025 | 227.55 | 233.10 | 227.55 | 232.35 | 232.35 | 2.58% | 20 |
| Oct 1, 2025 | 226.00 | 226.90 | 224.85 | 226.50 | 226.50 | -0.59% | 30 |
| Sep 30, 2025 | 225.35 | 227.85 | 225.35 | 227.85 | 227.85 | 1.20% | - |
| Sep 29, 2025 | 227.60 | 227.60 | 223.90 | 225.15 | 225.15 | 0.33% | 10 |
| Sep 26, 2025 | 224.25 | 224.40 | 222.10 | 224.40 | 224.40 | 0.38% | 20 |
| Sep 25, 2025 | 227.25 | 228.15 | 222.90 | 223.55 | 223.55 | -3.27% | 121 |
| Sep 24, 2025 | 225.20 | 232.20 | 225.20 | 231.10 | 231.10 | 2.03% | 295 |
| Sep 23, 2025 | 224.95 | 226.60 | 224.95 | 226.50 | 226.50 | 0.78% | - |
| Sep 22, 2025 | 226.75 | 226.75 | 223.85 | 224.75 | 224.75 | -1.32% | 60 |
| Sep 19, 2025 | 225.90 | 229.15 | 225.90 | 227.75 | 227.75 | -0.70% | 75 |
| Sep 18, 2025 | 222.90 | 229.35 | 222.90 | 229.35 | 229.35 | 5.23% | 124 |
| Sep 17, 2025 | 215.50 | 219.25 | 215.50 | 217.95 | 217.95 | 3.51% | 165 |
| Sep 16, 2025 | 215.85 | 215.85 | 209.80 | 210.55 | 210.55 | -1.64% | 106 |
| Sep 15, 2025 | 220.75 | 220.75 | 212.75 | 214.05 | 214.05 | -2.84% | 263 |
| Sep 12, 2025 | 220.80 | 220.80 | 220.05 | 220.30 | 220.30 | 0.36% | - |
| Sep 11, 2025 | 220.80 | 222.45 | 219.30 | 219.50 | 219.50 | -1.75% | 65 |
| Sep 10, 2025 | 234.50 | 234.90 | 223.40 | 223.40 | 223.40 | -3.02% | 111 |
| Sep 9, 2025 | 229.40 | 231.00 | 228.50 | 230.35 | 230.35 | -0.26% | 30 |
| Sep 8, 2025 | 230.45 | 230.95 | 228.70 | 230.95 | 230.95 | 1.01% | 33 |
| Sep 5, 2025 | 232.90 | 232.90 | 228.65 | 228.65 | 228.65 | -2.01% | - |
| Sep 4, 2025 | 232.30 | 234.25 | 232.30 | 233.35 | 233.35 | 0.78% | 38 |
| Sep 3, 2025 | 230.85 | 231.55 | 230.70 | 231.55 | 231.55 | 1.62% | 60 |
| Sep 2, 2025 | 233.10 | 233.10 | 227.85 | 227.85 | 227.85 | -2.50% | 30 |
| Sep 1, 2025 | 232.75 | 234.50 | 232.75 | 233.70 | 233.70 | 0.04% | 30 |
| Aug 29, 2025 | 234.30 | 234.30 | 232.10 | 233.60 | 233.60 | -1.25% | - |
| Aug 28, 2025 | 236.90 | 237.10 | 236.30 | 236.55 | 236.55 | - | - |
| Aug 27, 2025 | 231.85 | 236.55 | 231.85 | 236.55 | 236.55 | 1.87% | 2 |
| Aug 26, 2025 | 232.50 | 234.35 | 232.20 | 232.20 | 232.20 | -0.28% | - |
| Aug 25, 2025 | 232.30 | 233.65 | 231.40 | 232.85 | 232.85 | 0.37% | - |
| Aug 22, 2025 | 231.25 | 232.00 | 231.25 | 232.00 | 232.00 | -0.11% | - |
| Aug 21, 2025 | 233.40 | 233.40 | 231.80 | 232.25 | 232.25 | -0.90% | 30 |
| Aug 20, 2025 | 233.15 | 235.80 | 233.15 | 234.35 | 234.35 | -0.91% | - |
| Aug 19, 2025 | 242.15 | 242.15 | 233.05 | 236.50 | 236.50 | 0.11% | 65 |
| Aug 18, 2025 | 241.80 | 241.80 | 235.90 | 236.25 | 236.25 | -0.63% | 41 |
| Aug 15, 2025 | 238.05 | 240.35 | 237.75 | 237.75 | 237.75 | -0.83% | 128 |
| Aug 14, 2025 | 240.15 | 240.20 | 238.50 | 239.75 | 239.75 | 0.55% | 39 |
| Aug 13, 2025 | 236.25 | 238.45 | 236.25 | 238.45 | 238.45 | 2.47% | 34 |
| Aug 12, 2025 | 249.75 | 249.75 | 232.70 | 232.70 | 232.70 | -6.70% | - |
| Aug 11, 2025 | 250.55 | 250.55 | 248.45 | 249.40 | 249.40 | -0.48% | 30 |
| Aug 8, 2025 | 252.50 | 252.50 | 249.90 | 250.60 | 250.60 | -1.76% | - |
| Aug 7, 2025 | 253.10 | 256.80 | 252.80 | 255.10 | 255.10 | 2.55% | 60 |
| Aug 6, 2025 | 248.00 | 248.75 | 247.35 | 248.75 | 248.75 | 0.67% | - |
| Aug 5, 2025 | 246.95 | 247.95 | 246.65 | 247.10 | 247.10 | 1.06% | - |
| Aug 4, 2025 | 246.00 | 246.40 | 244.50 | 244.50 | 244.50 | -0.43% | 24 |
| Aug 1, 2025 | 248.95 | 248.95 | 243.80 | 245.55 | 245.55 | -3.40% | - |
| Jul 31, 2025 | 256.45 | 258.15 | 254.10 | 254.20 | 254.20 | 0.45% | 6 |
| Jul 30, 2025 | 249.10 | 253.05 | 249.10 | 253.05 | 253.05 | 1.06% | - |
| Jul 29, 2025 | 245.50 | 250.40 | 245.50 | 250.40 | 250.40 | 2.10% | - |
| Jul 28, 2025 | 247.70 | 247.70 | 245.25 | 245.25 | 245.25 | -0.08% | - |
| Jul 25, 2025 | 243.85 | 245.80 | 243.80 | 245.45 | 245.45 | -0.51% | 28 |
| Jul 24, 2025 | 249.30 | 249.40 | 245.15 | 246.70 | 246.70 | 0.28% | 60 |
| Jul 23, 2025 | 249.90 | 251.25 | 246.00 | 246.00 | 246.00 | -5.18% | 169 |
| Jul 22, 2025 | 263.60 | 263.60 | 259.45 | 259.45 | 259.45 | -1.44% | 33 |
| Jul 21, 2025 | 264.55 | 264.55 | 262.55 | 263.25 | 263.25 | 1.25% | 31 |