Skip to main content
SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
247.26
+1.79 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
247.01
-0.25 (-0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025246.82250.29246.51247.26247.260.73%1,407,585
Dec 4, 2025248.60248.86244.91245.47245.470.68%1,701,008
Dec 3, 2025241.08244.21240.39243.82243.820.87%1,526,854
Dec 2, 2025241.34243.02240.94241.72241.72-0.15%1,626,072
Dec 1, 2025241.55244.10241.16242.08242.080.14%1,189,252
Nov 28, 2025240.34242.75239.95241.75241.750.72%628,739
Nov 26, 2025238.60240.94237.69240.02240.020.91%1,512,249
Nov 25, 2025235.72238.54234.08237.86237.86-0.18%2,031,422
Nov 24, 2025239.33239.56237.13238.29238.290.67%1,856,469
Nov 21, 2025237.50238.90234.75236.70236.701.18%1,763,457
Nov 20, 2025240.66241.10233.51233.94233.94-1.69%2,092,180
Nov 19, 2025239.59240.05236.64237.97237.97-0.01%1,183,742
Nov 18, 2025238.55240.44236.31237.99237.99-0.38%1,399,661
Nov 17, 2025242.65242.81237.25238.90238.90-2.50%2,410,396
Nov 14, 2025243.63247.26243.08245.03245.03-2.71%2,523,066
Nov 13, 2025253.40254.63251.81251.86251.86-0.58%832,201
Nov 12, 2025253.18255.20252.29253.34253.34-0.41%1,170,307
Nov 11, 2025252.11254.61251.27254.38254.381.04%940,665
Nov 10, 2025251.53251.83249.44251.76251.76-0.08%1,028,056
Nov 7, 2025250.21251.97249.02251.96251.96-0.76%1,128,040
Nov 6, 2025257.85258.50250.99253.88253.88-2.75%1,290,806
Nov 5, 2025259.46264.10259.23261.06261.060.55%983,620
Nov 4, 2025258.68260.36258.32259.64259.64-1.64%1,327,604
Nov 3, 2025264.02265.88261.85263.96263.961.52%1,172,151
Oct 31, 2025259.04260.97258.14260.01260.010.32%1,972,153
Oct 30, 2025259.06263.27258.88259.19259.19-0.17%1,445,465
Oct 29, 2025264.62264.73258.93259.64259.64-3.86%2,019,795
Oct 28, 2025271.91273.40270.04270.06270.06-0.77%1,463,705
Oct 27, 2025272.50274.15271.21272.16272.160.97%1,971,187
Oct 24, 2025276.53276.54268.90269.55269.55-3.22%2,207,777
Oct 23, 2025269.92281.37269.92278.53278.530.84%2,367,444
Oct 22, 2025277.08278.85273.95276.22276.22-1.51%3,154,125
Oct 21, 2025276.59280.81276.04280.46280.460.92%2,020,615
Oct 20, 2025274.94279.38274.94277.91277.911.84%1,464,918
Oct 17, 2025267.94273.03267.61272.90272.901.17%1,186,750
Oct 16, 2025274.08276.26268.86269.74269.74-0.70%1,247,633
Oct 15, 2025271.50272.94269.26271.64271.640.41%955,772
Oct 14, 2025265.94271.61264.54270.52270.520.26%1,040,920
Oct 13, 2025267.39269.84265.66269.82269.821.62%783,627
Oct 10, 2025275.86276.13265.48265.53265.53-3.72%1,327,619
Oct 9, 2025275.59276.83274.14275.79275.79-0.49%1,157,858
Oct 8, 2025275.76277.50274.83277.15277.151.22%1,092,463
Oct 7, 2025275.00275.58273.59273.82273.82-0.17%1,051,520
Oct 6, 2025271.71274.40269.77274.28274.281.39%1,229,495
Oct 3, 2025269.93271.16268.09270.53270.53-0.51%1,027,593
Oct 2, 2025272.09273.84270.80271.91271.910.71%1,201,355
Oct 1, 2025265.84270.51265.80269.99269.991.04%1,394,413
Sep 30, 2025266.74268.29265.83267.21267.211.28%941,243
Sep 29, 2025262.92265.65262.54263.82263.82-0.10%1,150,973
Sep 26, 2025262.10264.50261.01264.08264.080.60%965,071
Sep 25, 2025261.51263.87260.92262.51262.51-2.36%1,216,292
Sep 24, 2025271.76272.24267.56268.85268.851.35%2,045,623
Sep 23, 2025267.24268.38265.14265.27265.27-0.04%1,197,205
Sep 22, 2025263.83265.69263.40265.38265.38-0.57%1,548,266
Sep 19, 2025269.25269.68266.81266.91266.91-1.05%1,670,964
Sep 18, 2025268.20271.42266.49269.74269.743.18%2,962,384
Sep 17, 2025259.59261.52256.41261.42261.423.08%3,737,695
Sep 16, 2025251.51254.50248.32253.60253.600.47%2,803,990
Sep 15, 2025251.17253.25249.14252.42252.42-1.84%3,535,222
Sep 12, 2025258.17259.03256.91257.16257.16-0.40%1,499,996
Sep 11, 2025259.16259.44256.68258.19258.19-0.89%3,282,228
Sep 10, 2025270.30270.30259.83260.51260.51-4.04%3,242,443
Sep 9, 2025270.05271.73269.62271.48271.480.43%3,125,000
Sep 8, 2025268.72272.03268.72270.33270.330.49%1,939,446
Sep 5, 2025271.67272.26267.29269.00269.00-1.10%1,700,489
Sep 4, 2025272.88273.12270.81271.99271.990.39%1,012,760
Sep 3, 2025268.81270.99267.89270.94270.941.78%1,063,203
Sep 2, 2025266.83268.60264.18266.20266.20-2.19%1,594,468
Aug 29, 2025272.26272.67270.21272.16272.16-1.18%1,208,005
Aug 28, 2025275.74276.83275.15275.40275.400.11%731,041
Aug 27, 2025270.47275.44270.13275.11275.111.95%1,111,522
Aug 26, 2025271.51272.31269.45269.86269.86-0.15%1,823,846
Aug 25, 2025273.17273.71270.26270.26270.26-0.31%1,397,334
Aug 22, 2025269.48272.51268.32271.11271.110.71%1,450,763
Aug 21, 2025270.37271.42268.12269.21269.21-1.22%1,593,761
Aug 20, 2025273.13273.46270.31272.53272.53-0.62%1,249,085
Aug 19, 2025277.74278.52273.63274.23274.23-0.90%1,676,398
Aug 18, 2025275.88276.78275.49276.72276.72-0.41%1,724,291
Aug 15, 2025278.49279.53276.56277.85277.85-0.38%1,292,643
Aug 14, 2025278.48279.85278.10278.91278.910.03%954,630
Aug 13, 2025278.02281.00277.03278.82278.821.06%1,662,995
Aug 12, 2025273.75276.20268.66275.89275.89-3.95%5,253,716
Aug 11, 2025288.88290.50286.71287.24287.24-1.67%1,314,294
Aug 8, 2025291.44293.02289.62292.12292.12-1.13%1,159,703
Aug 7, 2025299.21299.48292.21295.46295.461.26%1,854,591
Aug 6, 2025288.37292.08287.92291.78291.782.31%1,135,726
Aug 5, 2025286.05287.10283.93285.19285.190.49%1,090,178
Aug 4, 2025284.21284.38281.92283.79283.790.28%1,076,986
Aug 1, 2025282.08284.84281.03283.00283.00-1.29%1,578,580
Jul 31, 2025290.39290.72285.60286.70286.70-1.31%1,323,782
Jul 30, 2025287.75291.61287.12290.50290.501.03%1,375,520
Jul 29, 2025285.86288.62285.84287.54287.541.83%1,521,149
Jul 28, 2025285.27285.70282.00282.38282.38-1.96%1,482,359
Jul 25, 2025285.81288.46285.43288.03288.030.65%1,608,884
Jul 24, 2025288.29290.56286.16286.16286.16-1.54%2,258,203
Jul 23, 2025292.92294.44286.74290.63290.63-5.11%4,638,538
Jul 22, 2025306.69307.66303.50306.29306.29-0.32%2,078,243
Jul 21, 2025306.39308.55305.12307.27307.270.42%936,651
Jul 18, 2025309.34309.73305.30305.97305.97-0.86%1,021,395
Jul 17, 2025304.37308.61304.37308.61308.610.85%1,389,072