SAP SE (SAP)
262.16
2.63 (1.01%)
At close: Apr 15, 2025, 3:59 PM
261.89
-0.10%
After-hours: Apr 15, 2025, 06:29 PM EDT
SAP SE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 260.15 | 260.15 | 263.05 | 263.05 | 257.35 | 257.35 | 259.53 | 259.53 | 0.15% | 1,449,006 |
| Apr 11, 2025 | 254.61 | 254.61 | 260.77 | 260.77 | 252.94 | 252.94 | 259.15 | 259.15 | 0.26% | 1,627,700 |
| Apr 10, 2025 | 258.05 | 258.05 | 259.80 | 259.80 | 251.00 | 251.00 | 258.49 | 258.49 | -0.43% | 2,432,712 |
| Apr 9, 2025 | 238.07 | 238.07 | 261.98 | 261.98 | 236.13 | 236.13 | 259.61 | 259.61 | 9.30% | 2,836,500 |
| Apr 8, 2025 | 244.36 | 244.36 | 245.80 | 245.80 | 234.52 | 234.52 | 237.53 | 237.53 | -1.66% | 2,450,735 |
| Apr 7, 2025 | 240.40 | 240.40 | 256.21 | 256.21 | 239.63 | 239.63 | 241.54 | 241.54 | -2.80% | 4,495,560 |
| Apr 4, 2025 | 256.35 | 256.35 | 258.11 | 258.11 | 248.37 | 248.37 | 248.50 | 248.50 | -5.99% | 1,878,029 |
| Apr 3, 2025 | 267.66 | 267.66 | 268.93 | 268.93 | 263.80 | 263.80 | 264.34 | 264.34 | -2.61% | 1,937,331 |
| Apr 2, 2025 | 265.41 | 265.41 | 272.60 | 272.60 | 265.37 | 265.37 | 271.42 | 271.42 | 0.40% | 847,940 |
| Apr 1, 2025 | 268.46 | 268.46 | 271.37 | 271.37 | 266.70 | 266.70 | 270.34 | 270.34 | 0.71% | 957,749 |
| Mar 31, 2025 | 263.94 | 263.94 | 269.37 | 269.37 | 261.89 | 261.89 | 268.44 | 268.44 | 0.16% | 1,374,900 |
| Mar 28, 2025 | 268.24 | 268.24 | 269.22 | 269.22 | 266.30 | 266.30 | 268.00 | 268.00 | -0.06% | 1,214,700 |
| Mar 27, 2025 | 265.25 | 265.25 | 269.18 | 269.18 | 264.80 | 264.80 | 268.15 | 268.15 | 0.06% | 598,672 |
| Mar 26, 2025 | 272.65 | 272.65 | 273.23 | 273.23 | 267.01 | 267.01 | 268.00 | 268.00 | -4.36% | 1,270,283 |
| Mar 25, 2025 | 278.71 | 278.71 | 280.44 | 280.44 | 278.13 | 278.13 | 280.23 | 280.23 | 1.63% | 706,852 |
| Mar 24, 2025 | 275.82 | 275.82 | 276.98 | 276.98 | 274.42 | 274.42 | 275.74 | 275.74 | 1.18% | 779,611 |
| Mar 21, 2025 | 268.78 | 268.78 | 272.82 | 272.82 | 268.63 | 268.63 | 272.53 | 272.53 | 0.31% | 1,275,100 |
| Mar 20, 2025 | 268.86 | 268.86 | 272.27 | 272.27 | 268.70 | 268.70 | 271.69 | 271.69 | 0.09% | 1,989,748 |
| Mar 19, 2025 | 267.59 | 267.59 | 272.85 | 272.85 | 267.17 | 267.17 | 271.44 | 271.44 | 0.30% | 1,604,817 |
| Mar 18, 2025 | 270.94 | 270.94 | 271.32 | 271.32 | 265.65 | 265.65 | 270.64 | 270.64 | 0.40% | 2,155,026 |
| Mar 17, 2025 | 265.91 | 265.91 | 270.54 | 270.54 | 265.57 | 265.57 | 269.55 | 269.55 | 2.15% | 1,464,200 |
| Mar 14, 2025 | 260.53 | 260.53 | 264.63 | 264.63 | 259.24 | 259.24 | 263.88 | 263.88 | 3.41% | 954,583 |
| Mar 13, 2025 | 257.74 | 257.74 | 258.46 | 258.46 | 254.41 | 254.41 | 255.19 | 255.19 | -3.38% | 1,558,809 |
| Mar 12, 2025 | 263.96 | 263.96 | 265.93 | 265.93 | 260.95 | 260.95 | 264.12 | 264.12 | 1.32% | 1,099,309 |
| Mar 11, 2025 | 262.42 | 262.42 | 264.47 | 264.47 | 258.87 | 258.87 | 260.67 | 260.67 | -0.24% | 1,527,671 |
| Mar 10, 2025 | 268.73 | 268.73 | 269.36 | 269.36 | 259.20 | 259.20 | 261.31 | 261.31 | -5.60% | 1,790,310 |
| Mar 7, 2025 | 278.20 | 278.20 | 279.85 | 279.85 | 273.43 | 273.43 | 276.80 | 276.80 | -0.91% | 2,688,157 |
| Mar 6, 2025 | 280.01 | 280.01 | 283.90 | 283.90 | 277.41 | 277.41 | 279.34 | 279.34 | -2.58% | 1,048,540 |
| Mar 5, 2025 | 283.58 | 283.58 | 287.70 | 287.70 | 282.66 | 282.66 | 286.73 | 286.73 | 2.75% | 1,362,337 |
| Mar 4, 2025 | 276.72 | 276.72 | 284.09 | 284.09 | 272.30 | 272.30 | 279.05 | 279.05 | -0.57% | 1,688,513 |
| Mar 3, 2025 | 285.47 | 285.47 | 287.28 | 287.28 | 279.41 | 279.41 | 280.65 | 280.65 | 2.05% | 1,914,212 |
| Feb 28, 2025 | 274.51 | 274.51 | 276.62 | 276.62 | 272.97 | 272.97 | 275.00 | 275.00 | 0.15% | 1,382,200 |
| Feb 27, 2025 | 283.25 | 283.25 | 283.43 | 283.43 | 274.24 | 274.24 | 274.60 | 274.60 | -3.95% | 1,515,917 |
| Feb 26, 2025 | 286.42 | 286.42 | 289.65 | 289.65 | 284.56 | 284.56 | 285.88 | 285.88 | -0.37% | 1,270,199 |
| Feb 25, 2025 | 287.21 | 287.21 | 289.47 | 289.47 | 283.72 | 283.72 | 286.94 | 286.94 | 0.84% | 1,500,370 |
| Feb 24, 2025 | 287.40 | 287.40 | 289.29 | 289.29 | 283.54 | 283.54 | 284.55 | 284.55 | 0.55% | 1,202,954 |
| Feb 21, 2025 | 288.52 | 288.52 | 288.67 | 288.67 | 281.71 | 281.71 | 282.99 | 282.99 | -1.71% | 1,105,194 |
| Feb 20, 2025 | 289.02 | 289.02 | 289.77 | 289.77 | 286.38 | 286.38 | 287.92 | 287.92 | -0.19% | 679,253 |
| Feb 19, 2025 | 291.13 | 291.13 | 291.26 | 291.26 | 287.24 | 287.24 | 288.47 | 288.47 | -1.44% | 1,081,066 |
| Feb 18, 2025 | 292.75 | 292.75 | 292.82 | 292.82 | 290.91 | 290.91 | 292.68 | 292.68 | 0.68% | 720,575 |
| Feb 14, 2025 | 291.88 | 291.88 | 292.03 | 292.03 | 289.92 | 289.92 | 290.69 | 290.69 | -1.02% | 783,934 |
| Feb 13, 2025 | 291.27 | 291.27 | 293.70 | 293.70 | 289.89 | 289.89 | 293.69 | 293.69 | 0.93% | 757,413 |
| Feb 12, 2025 | 287.86 | 287.86 | 292.30 | 292.30 | 286.92 | 286.92 | 290.97 | 290.97 | 0.73% | 824,308 |
| Feb 11, 2025 | 284.42 | 284.42 | 289.53 | 289.53 | 284.36 | 284.36 | 288.87 | 288.87 | 2.90% | 1,084,581 |
| Feb 10, 2025 | 279.04 | 279.04 | 281.38 | 281.38 | 278.89 | 278.89 | 280.74 | 280.74 | 0.39% | 622,375 |
| Feb 7, 2025 | 283.31 | 283.31 | 283.90 | 283.90 | 279.20 | 279.20 | 279.64 | 279.64 | -1.27% | 739,018 |
| Feb 6, 2025 | 280.47 | 280.47 | 283.86 | 283.86 | 280.03 | 280.03 | 283.23 | 283.23 | 0.01% | 671,930 |
| Feb 5, 2025 | 281.02 | 281.02 | 283.41 | 283.41 | 280.58 | 280.58 | 283.19 | 283.19 | 1.83% | 610,666 |
| Feb 4, 2025 | 275.23 | 275.23 | 278.14 | 278.14 | 275.12 | 275.12 | 278.11 | 278.11 | 2.04% | 906,648 |
| Feb 3, 2025 | 272.06 | 272.06 | 274.37 | 274.37 | 268.70 | 268.70 | 272.56 | 272.56 | -1.27% | 2,379,146 |