SAP SE (SAP.DE)
254.35
-7.00 (-2.68%)
At close: Mar 07, 2025, 5:29 PM
SAP.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 255.55 | 259.45 | 253.75 | 254.35 | -7.00 | -2.68% | 2,248,943 |
| Mar 6, 2025 | 265.15 | 266.80 | 256.75 | 261.35 | -3.35 | -1.27% | 2,280,232 |
| Mar 5, 2025 | 264.45 | 267.50 | 262.80 | 264.70 | 5.75 | 2.22% | 1,803,420 |
| Mar 4, 2025 | 266.95 | 269.45 | 258.95 | 258.95 | -12.60 | -4.64% | 2,328,384 |
| Mar 3, 2025 | 263.95 | 274.60 | 262.90 | 271.55 | 6.25 | 2.36% | 1,926,257 |
| Feb 28, 2025 | 265.15 | 267.15 | 262.25 | 265.30 | -2.20 | -0.82% | 2,933,951 |
| Feb 27, 2025 | 269.95 | 273.95 | 266.65 | 267.50 | -7.70 | -2.80% | 1,909,796 |
| Feb 26, 2025 | 274.05 | 275.60 | 272.85 | 275.20 | 2.80 | 1.03% | 1,318,253 |
| Feb 25, 2025 | 271.60 | 274.65 | 269.90 | 272.40 | -1.90 | -0.69% | 1,531,017 |
| Feb 24, 2025 | 273.95 | 275.85 | 270.90 | 274.30 | 0.70 | 0.26% | 1,391,375 |
| Feb 21, 2025 | 273.70 | 276.50 | 273.20 | 273.60 | -1.35 | -0.49% | 1,741,545 |
| Feb 20, 2025 | 277.00 | 278.30 | 274.30 | 274.95 | -1.35 | -0.49% | 1,100,167 |
| Feb 19, 2025 | 283.25 | 283.50 | 275.35 | 276.30 | -2.05 | -0.74% | 1,348,986 |
| Feb 18, 2025 | 279.45 | 280.95 | 277.35 | 278.35 | -1.75 | -0.62% | 1,004,027 |
| Feb 17, 2025 | 276.95 | 280.20 | 275.95 | 280.10 | 3.15 | 1.14% | 694,626 |
| Feb 14, 2025 | 279.50 | 280.70 | 276.05 | 276.95 | -3.35 | -1.20% | 1,531,310 |
| Feb 13, 2025 | 277.80 | 281.35 | 276.30 | 280.30 | 1.15 | 0.41% | 1,604,414 |
| Feb 12, 2025 | 279.50 | 280.65 | 276.20 | 279.15 | 0.80 | 0.29% | 1,571,018 |
| Feb 11, 2025 | 272.30 | 278.35 | 272.05 | 278.35 | 6.55 | 2.41% | 1,661,414 |
| Feb 10, 2025 | 271.95 | 272.90 | 269.90 | 271.80 | 0.80 | 0.30% | 1,242,452 |
| Feb 7, 2025 | 273.45 | 274.45 | 270.50 | 271.00 | -2.65 | -0.97% | 1,240,718 |
| Feb 6, 2025 | 272.35 | 273.75 | 269.75 | 273.65 | 2.85 | 1.05% | 1,271,242 |
| Feb 5, 2025 | 266.25 | 271.10 | 265.75 | 270.80 | 3.50 | 1.31% | 957,952 |
| Feb 4, 2025 | 263.15 | 267.50 | 262.50 | 267.30 | 4.15 | 1.58% | 1,081,908 |
| Feb 3, 2025 | 261.40 | 265.85 | 260.60 | 263.15 | -5.35 | -1.99% | 2,065,204 |
| Jan 31, 2025 | 268.50 | 269.85 | 267.60 | 268.50 | 0.45 | 0.17% | 1,625,440 |
| Jan 30, 2025 | 268.55 | 269.00 | 264.40 | 268.05 | 0.85 | 0.32% | 1,245,165 |
| Jan 29, 2025 | 263.60 | 269.35 | 260.80 | 267.20 | 4.60 | 1.75% | 1,639,089 |
| Jan 28, 2025 | 269.00 | 269.60 | 256.95 | 262.60 | 1.20 | 0.46% | 2,447,899 |
| Jan 27, 2025 | 260.00 | 263.10 | 256.45 | 261.40 | -2.15 | -0.82% | 1,964,517 |
| Jan 24, 2025 | 264.00 | 264.85 | 262.00 | 263.55 | 1.15 | 0.44% | 1,387,828 |
| Jan 23, 2025 | 259.80 | 263.15 | 259.55 | 262.40 | 0.10 | 0.04% | 1,623,949 |
| Jan 22, 2025 | 259.00 | 264.10 | 258.40 | 262.30 | 5.55 | 2.16% | 1,458,993 |
| Jan 21, 2025 | 256.90 | 257.80 | 255.60 | 256.75 | 0.75 | 0.29% | 1,227,490 |
| Jan 20, 2025 | 256.00 | 256.70 | 254.95 | 256.00 | -0.85 | -0.33% | 943,928 |
| Jan 17, 2025 | 254.50 | 256.85 | 253.50 | 256.85 | 1.80 | 0.71% | 1,876,721 |
| Jan 16, 2025 | 254.70 | 256.15 | 253.30 | 255.05 | 1.45 | 0.57% | 1,248,145 |
| Jan 15, 2025 | 248.30 | 254.30 | 246.00 | 253.60 | 6.20 | 2.51% | 1,857,979 |
| Jan 14, 2025 | 244.30 | 248.70 | 243.70 | 247.40 | 3.50 | 1.44% | 1,156,901 |
| Jan 13, 2025 | 244.10 | 245.90 | 242.10 | 243.90 | -1.95 | -0.79% | 1,209,566 |
| Jan 10, 2025 | 244.15 | 247.60 | 244.05 | 245.85 | 0.70 | 0.29% | 1,377,087 |
| Jan 9, 2025 | 244.75 | 246.45 | 244.05 | 245.15 | 0.40 | 0.16% | 641,680 |
| Jan 8, 2025 | 242.65 | 248.60 | 242.65 | 244.75 | 1.45 | 0.60% | 1,333,654 |
| Jan 7, 2025 | 239.30 | 244.45 | 239.25 | 243.30 | 4.05 | 1.69% | 1,698,060 |
| Jan 6, 2025 | 235.15 | 239.25 | 234.35 | 239.25 | 4.40 | 1.87% | 1,532,023 |
| Jan 3, 2025 | 237.00 | 237.65 | 234.35 | 234.85 | -3.70 | -1.55% | 934,542 |
| Jan 2, 2025 | 236.30 | 238.95 | 235.10 | 238.55 | 2.25 | 0.95% | 1,327,871 |
| Dec 30, 2024 | 238.55 | 238.55 | 235.75 | 236.30 | -3.20 | -1.34% | 723,232 |
| Dec 27, 2024 | 241.40 | 241.40 | 237.95 | 239.50 | 3.15 | 1.33% | 1,478,656 |
| Dec 23, 2024 | 236.20 | 237.60 | 234.95 | 236.35 | -0.40 | -0.17% | 1,010,585 |