SAP SE (NEO:SAPS)
Canada
· Delayed Price · Currency is CAD 21.52
+0.29 (1.37%)
Aug 13, 2025, 9:30 AM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | - | 1.37% | 780 |
| Aug 12, 2025 | 21.30 | 21.30 | 20.95 | 21.23 | - | -5.05% | 973 |
| Aug 11, 2025 | 22.43 | 22.48 | 22.36 | 22.36 | - | -0.62% | 465 |
| Aug 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Aug 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | - |
| Aug 6, 2025 | 22.43 | 22.50 | 22.43 | 22.50 | - | 1.35% | 435 |
| Aug 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.23% | 100 |
| Aug 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -1.90% | 1,000 |
| Jul 31, 2025 | 22.59 | 22.59 | 22.58 | 22.58 | - | -1.40% | 1,188 |
| Jul 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1.78% | 1,212 |
| Jul 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2.27% | 654 |
| Jul 28, 2025 | 22.04 | 22.09 | 22.00 | 22.00 | - | -0.63% | 696 |
| Jul 25, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | - | - |
| Jul 24, 2025 | 22.04 | 22.25 | 22.00 | 22.14 | - | -1.12% | 1,287 |
| Jul 23, 2025 | 22.54 | 22.62 | 22.24 | 22.39 | - | -5.29% | 1,879 |
| Jul 22, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | -0.51% | 200 |
| Jul 21, 2025 | 23.98 | 23.98 | 23.76 | 23.76 | - | 0.47% | 2,835 |
| Jul 18, 2025 | 23.71 | 23.71 | 23.65 | 23.65 | - | -1.50% | 624 |
| Jul 17, 2025 | 23.94 | 24.01 | 23.94 | 24.01 | - | 2.08% | 830 |
| Jul 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | - | - | - |
| Jul 15, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | - | 0.94% | 1,202 |
| Jul 14, 2025 | 23.05 | 23.34 | 23.05 | 23.30 | - | -0.55% | 400 |
| Jul 11, 2025 | 23.37 | 23.43 | 23.37 | 23.43 | - | -1.14% | 200 |
| Jul 10, 2025 | 23.81 | 23.81 | 23.70 | 23.70 | - | -1.17% | 400 |
| Jul 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | - | 3.63% | 830 |
| Jul 8, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | - | - |
| Jul 7, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | - | - |
| Jul 4, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | -0.30% | 400 |
| Jul 3, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | - | 2.07% | 100 |
| Jul 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | - | -0.52% | 100 |
| Jun 30, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| Jun 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| Jun 26, 2025 | 22.71 | 22.86 | 22.71 | 22.86 | - | -0.09% | 1,201 |
| Jun 25, 2025 | 23.00 | 23.00 | 22.88 | 22.88 | - | -0.95% | 100 |
| Jun 24, 2025 | 23.02 | 23.10 | 23.01 | 23.10 | - | 2.44% | 923 |
| Jun 23, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | 0.40% | 300 |
| Jun 20, 2025 | 22.59 | 22.59 | 22.46 | 22.46 | - | -0.22% | 600 |
| Jun 19, 2025 | 22.71 | 22.71 | 22.50 | 22.51 | - | -1.36% | 3,400 |
| Jun 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | - | -0.74% | 202 |
| Jun 17, 2025 | 22.97 | 22.99 | 22.97 | 22.99 | - | -0.73% | 1,011 |
| Jun 16, 2025 | 23.05 | 23.22 | 23.05 | 23.16 | - | 1.05% | 700 |
| Jun 13, 2025 | 22.91 | 23.15 | 22.91 | 22.92 | - | -2.43% | 2,246 |
| Jun 12, 2025 | 23.65 | 23.65 | 23.49 | 23.49 | - | 0.21% | 1,111 |
| Jun 11, 2025 | 23.76 | 23.84 | 23.44 | 23.44 | - | -2.05% | 12,750 |
| Jun 10, 2025 | 23.94 | 23.94 | 23.93 | 23.93 | - | -2.60% | 818 |
| Jun 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | - | - |
| Jun 6, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | - | - |
| Jun 5, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | - | - |
| Jun 4, 2025 | 24.54 | 24.57 | 24.54 | 24.57 | - | 0.70% | 520 |
| Jun 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.62% | 302 |