SAP SE (SAP.DE)
XETRA: SAP.DE
· Real-Time Price · USD
226.00
-6.35 (-2.73%)
At close: Apr 17, 2025, 5:29 PM
SAP.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 231.05 | 232.25 | 225.80 | 226.00 | n/a | -2.73% | 1,970,187 |
| Apr 16, 2025 | 229.65 | 233.30 | 227.50 | 232.35 | n/a | -0.13% | 1,678,238 |
| Apr 15, 2025 | 229.00 | 232.80 | 229.00 | 232.65 | n/a | 1.68% | 1,598,526 |
| Apr 14, 2025 | 228.70 | 231.55 | 227.80 | 228.80 | n/a | 1.78% | 1,607,482 |
| Apr 11, 2025 | 233.30 | 233.35 | 222.40 | 224.80 | n/a | -2.26% | 2,391,069 |
| Apr 10, 2025 | 235.00 | 235.80 | 228.90 | 230.00 | n/a | 7.28% | 2,914,854 |
| Apr 9, 2025 | 215.00 | 222.40 | 213.10 | 214.40 | n/a | -4.20% | 3,052,992 |
| Apr 8, 2025 | 220.60 | 225.35 | 216.75 | 223.80 | n/a | 1.08% | 4,029,655 |
| Apr 7, 2025 | 216.70 | 233.90 | 210.20 | 221.40 | n/a | -4.24% | 6,895,323 |
| Apr 4, 2025 | 237.00 | 240.40 | 227.90 | 231.20 | n/a | -3.24% | 4,883,372 |
| Apr 3, 2025 | 245.85 | 245.85 | 238.50 | 238.95 | n/a | -4.07% | 2,255,341 |
| Apr 2, 2025 | 249.30 | 249.85 | 244.80 | 249.10 | n/a | -0.42% | 1,308,048 |
| Apr 1, 2025 | 246.75 | 251.10 | 245.90 | 250.15 | n/a | 2.35% | 1,345,059 |
| Mar 31, 2025 | 245.05 | 247.25 | 242.20 | 244.40 | n/a | -0.95% | 1,852,241 |
| Mar 28, 2025 | 246.85 | 249.75 | 246.05 | 246.75 | n/a | -1.00% | 1,518,176 |
| Mar 27, 2025 | 246.90 | 249.30 | 244.55 | 249.25 | n/a | -0.34% | 1,427,031 |
| Mar 26, 2025 | 259.65 | 259.70 | 249.85 | 250.10 | n/a | -3.34% | 1,748,846 |
| Mar 25, 2025 | 256.25 | 259.20 | 254.05 | 258.75 | n/a | 1.33% | 1,416,756 |
| Mar 24, 2025 | 254.35 | 257.80 | 252.90 | 255.35 | n/a | 1.35% | 1,662,738 |
| Mar 21, 2025 | 249.05 | 251.95 | 247.35 | 251.95 | n/a | 0.72% | 6,042,210 |