SAP SE (SAPGF)
OTCMKTS
· Delayed Price · Currency is USD
290.16
-3.71 (-1.26%)
May 13, 2025, 10:34 AM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 289.00 | 294.50 | 288.00 | 293.87 | - | -0.31% | 155 |
| May 9, 2025 | 297.01 | 297.01 | 293.19 | 294.80 | 294.80 | -0.02% | 895 |
| May 8, 2025 | 295.27 | 298.82 | 292.98 | 294.87 | 292.26 | 0.69% | 2,513 |
| May 7, 2025 | 298.21 | 300.19 | 292.85 | 292.85 | 290.25 | -1.31% | 99,888 |
| May 6, 2025 | 296.45 | 301.92 | 294.51 | 296.75 | 294.12 | -2.12% | 1,927 |
| May 5, 2025 | 300.00 | 303.26 | 299.15 | 303.17 | 300.48 | 0.34% | 49,395 |
| May 2, 2025 | 298.65 | 302.15 | 297.78 | 302.15 | 299.47 | 4.55% | 35,615 |
| May 1, 2025 | 293.00 | 294.04 | 289.00 | 289.00 | 286.44 | 0.35% | 201,686 |
| Apr 30, 2025 | 287.70 | 291.00 | 286.70 | 288.00 | 285.45 | -1.54% | 154,522 |
| Apr 29, 2025 | 288.47 | 292.99 | 288.37 | 292.50 | 289.91 | 2.63% | 46,757 |
| Apr 28, 2025 | 284.03 | 286.13 | 280.58 | 285.00 | 282.47 | 3.34% | 37,146 |
| Apr 25, 2025 | 276.08 | 279.16 | 274.41 | 275.78 | 273.33 | 1.24% | 86,244 |
| Apr 24, 2025 | 269.50 | 274.30 | 269.50 | 272.40 | 269.98 | 0.70% | 9,542 |
| Apr 23, 2025 | 273.00 | 276.16 | 270.51 | 270.51 | 268.11 | 6.98% | 15,192 |
| Apr 22, 2025 | 245.62 | 253.95 | 245.62 | 252.86 | 250.61 | 2.14% | 207,522 |
| Apr 21, 2025 | 257.61 | 259.60 | 247.08 | 247.55 | 245.36 | -3.61% | 1,322 |
| Apr 17, 2025 | 258.59 | 260.05 | 253.56 | 256.83 | 254.55 | -1.12% | 487 |
| Apr 16, 2025 | 261.85 | 263.95 | 258.59 | 259.75 | 257.45 | -1.12% | 252,141 |
| Apr 15, 2025 | 260.89 | 263.40 | 258.66 | 262.69 | 260.36 | 1.30% | 11,423 |
| Apr 14, 2025 | 259.23 | 262.22 | 256.62 | 259.32 | 257.02 | 0.73% | 10,313 |
| Apr 11, 2025 | 254.53 | 260.38 | 253.61 | 257.42 | 255.14 | -0.22% | 2,980 |
| Apr 10, 2025 | 258.28 | 259.60 | 252.55 | 258.00 | 255.71 | 0.34% | 91,360 |
| Apr 9, 2025 | 239.25 | 263.51 | 236.11 | 257.13 | 254.85 | 8.67% | 32,169 |
| Apr 8, 2025 | 243.53 | 246.89 | 235.19 | 236.61 | 234.51 | -1.24% | 4,048 |
| Apr 7, 2025 | 240.82 | 255.90 | 237.61 | 239.58 | 237.45 | -2.69% | 9,262 |
| Apr 4, 2025 | 256.57 | 258.22 | 246.20 | 246.20 | 244.02 | -7.20% | 2,826 |
| Apr 3, 2025 | 266.97 | 268.68 | 263.03 | 265.30 | 262.94 | -2.69% | 3,199 |
| Apr 2, 2025 | 265.69 | 272.63 | 265.63 | 272.63 | 270.21 | 1.50% | 1,709 |
| Apr 1, 2025 | 267.19 | 271.07 | 265.88 | 268.59 | 266.21 | -0.69% | 9,833 |
| Mar 31, 2025 | 264.53 | 270.47 | 262.56 | 270.47 | 268.07 | 1.35% | 726 |
| Mar 28, 2025 | 267.73 | 269.57 | 265.75 | 266.87 | 264.50 | 0.30% | 1,813 |
| Mar 27, 2025 | 265.72 | 269.37 | 265.57 | 266.07 | 263.71 | -0.46% | 665 |
| Mar 26, 2025 | 271.85 | 273.20 | 267.29 | 267.29 | 264.92 | -4.55% | 1,121 |
| Mar 25, 2025 | 278.00 | 280.43 | 277.82 | 280.04 | 277.55 | 2.24% | 2,729 |
| Mar 24, 2025 | 274.38 | 276.98 | 273.65 | 273.91 | 271.48 | 0.62% | 868 |
| Mar 21, 2025 | 268.52 | 272.22 | 268.13 | 272.22 | 269.81 | 0.42% | 1,459 |
| Mar 20, 2025 | 268.35 | 272.01 | 268.35 | 271.07 | 268.67 | -0.33% | 1,201,437 |
| Mar 19, 2025 | 268.19 | 272.39 | 267.50 | 271.98 | 269.57 | 0.68% | 250,926 |
| Mar 18, 2025 | 269.35 | 270.77 | 266.33 | 270.15 | 267.76 | 0.32% | 143,555 |
| Mar 17, 2025 | 265.60 | 271.23 | 265.60 | 269.30 | 266.91 | 2.34% | 33,594 |
| Mar 14, 2025 | 260.09 | 264.39 | 259.78 | 263.14 | 260.81 | 3.81% | 10,271 |
| Mar 13, 2025 | 258.28 | 258.71 | 253.40 | 253.49 | 251.24 | -3.62% | 2,898 |
| Mar 12, 2025 | 262.84 | 266.64 | 261.38 | 263.01 | 260.68 | 0.02% | 7,174 |
| Mar 11, 2025 | 262.16 | 264.09 | 258.26 | 262.96 | 260.62 | 0.73% | 3,799 |
| Mar 10, 2025 | 268.33 | 269.64 | 257.99 | 261.04 | 258.73 | -5.31% | 2,535 |
| Mar 7, 2025 | 278.31 | 279.82 | 273.13 | 275.68 | 273.23 | -0.37% | 1,268 |
| Mar 6, 2025 | 279.74 | 283.31 | 276.64 | 276.70 | 274.25 | -2.56% | 30,474 |
| Mar 5, 2025 | 283.72 | 287.27 | 282.66 | 283.97 | 281.45 | 0.50% | 6,043 |
| Mar 4, 2025 | 277.69 | 282.64 | 271.49 | 282.55 | 280.04 | 1.91% | 9,364 |
| Mar 3, 2025 | 284.63 | 287.23 | 277.07 | 277.26 | 274.80 | 1.55% | 5,710 |