SAP SE (SAPGF)
OTCMKTS
· Delayed Price · Currency is USD
277.92
-1.60 (-0.57%)
Aug 14, 2025, 2:34 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 279.64 | 279.84 | 278.39 | 279.63 | - | 0.04% | 8 |
| Aug 13, 2025 | 277.50 | 280.28 | 277.00 | 279.52 | 279.52 | 1.31% | 19,405 |
| Aug 12, 2025 | 272.71 | 275.96 | 270.00 | 275.90 | 275.90 | -3.33% | 505,077 |
| Aug 11, 2025 | 288.14 | 290.54 | 285.41 | 285.41 | 285.41 | -1.90% | 1,191 |
| Aug 8, 2025 | 290.38 | 293.63 | 290.38 | 290.93 | 290.93 | -1.26% | 1,619 |
| Aug 7, 2025 | 298.02 | 299.25 | 292.33 | 294.63 | 294.63 | 1.49% | 54,586 |
| Aug 6, 2025 | 288.37 | 292.08 | 287.96 | 290.30 | 290.30 | 1.36% | 1,746 |
| Aug 5, 2025 | 286.00 | 287.00 | 284.36 | 286.41 | 286.41 | 1.27% | 1,070 |
| Aug 4, 2025 | 282.72 | 284.31 | 281.66 | 282.82 | 282.82 | 0.11% | 4,244 |
| Aug 1, 2025 | 281.30 | 284.63 | 281.30 | 282.53 | 282.53 | -1.56% | 2,168 |
| Jul 31, 2025 | 289.08 | 290.19 | 285.80 | 287.00 | 287.00 | -0.99% | 1,363 |
| Jul 30, 2025 | 288.38 | 292.02 | 287.55 | 289.87 | 289.87 | 1.46% | 3,884 |
| Jul 29, 2025 | 286.35 | 289.79 | 285.28 | 285.70 | 285.70 | 0.91% | 572 |
| Jul 28, 2025 | 284.40 | 286.25 | 282.47 | 283.13 | 283.13 | -1.47% | 30,988 |
| Jul 25, 2025 | 286.00 | 289.33 | 285.96 | 287.36 | 287.36 | -0.57% | 1,012 |
| Jul 24, 2025 | 288.03 | 290.00 | 286.93 | 289.00 | 289.00 | -1.15% | 1,802 |
| Jul 23, 2025 | 292.82 | 297.03 | 287.35 | 292.36 | 292.36 | -4.55% | 4,540 |
| Jul 22, 2025 | 306.53 | 306.97 | 303.20 | 306.31 | 306.31 | -0.19% | 190,875 |
| Jul 21, 2025 | 306.89 | 308.25 | 305.51 | 306.90 | 306.90 | - | 100,887 |
| Jul 18, 2025 | 308.90 | 308.90 | 305.00 | 306.89 | 306.89 | -0.44% | 974 |
| Jul 17, 2025 | 305.54 | 308.25 | 304.76 | 308.25 | 308.25 | 0.89% | 434 |
| Jul 16, 2025 | 305.06 | 306.96 | 302.04 | 305.54 | 305.54 | 1.80% | 899 |
| Jul 15, 2025 | 303.33 | 303.33 | 299.94 | 300.15 | 300.15 | -0.21% | 936 |
| Jul 14, 2025 | 297.54 | 302.49 | 297.54 | 300.78 | 300.78 | -0.09% | 2,269 |
| Jul 11, 2025 | 304.21 | 304.21 | 301.04 | 301.06 | 301.06 | -1.93% | 1,535 |
| Jul 10, 2025 | 312.34 | 314.08 | 306.08 | 307.00 | 307.00 | -1.54% | 1,080 |
| Jul 9, 2025 | 310.99 | 311.92 | 309.22 | 311.80 | 311.80 | 1.30% | 4,165 |
| Jul 8, 2025 | 308.29 | 310.60 | 306.92 | 307.80 | 307.80 | 0.83% | 1,912 |
| Jul 7, 2025 | 303.22 | 306.46 | 303.22 | 305.26 | 305.26 | 1.33% | 3,062 |
| Jul 3, 2025 | 299.00 | 304.40 | 298.77 | 301.27 | 301.27 | 1.25% | 82,262 |
| Jul 2, 2025 | 296.94 | 300.19 | 296.12 | 297.55 | 297.55 | -1.42% | 400,648 |
| Jul 1, 2025 | 304.84 | 307.08 | 299.37 | 301.83 | 301.83 | -0.40% | 1,793 |
| Jun 30, 2025 | 303.00 | 304.00 | 301.77 | 303.05 | 303.05 | 1.36% | 223,110 |
| Jun 27, 2025 | 296.40 | 303.60 | 296.40 | 298.99 | 298.99 | 1.52% | 1,777 |
| Jun 26, 2025 | 290.84 | 296.30 | 290.84 | 294.50 | 294.50 | 0.44% | 408,114 |
| Jun 25, 2025 | 296.90 | 296.90 | 293.00 | 293.20 | 293.20 | -0.80% | 180,880 |
| Jun 24, 2025 | 292.45 | 297.59 | 292.45 | 295.58 | 295.58 | 2.64% | 92,023 |
| Jun 23, 2025 | 285.10 | 291.20 | 285.10 | 287.98 | 287.98 | 0.83% | 3,291 |
| Jun 20, 2025 | 290.98 | 290.98 | 284.75 | 285.62 | 285.62 | -2.15% | 1,171 |
| Jun 18, 2025 | 291.65 | 294.33 | 289.92 | 291.90 | 291.90 | -0.13% | 378,137 |
| Jun 17, 2025 | 297.42 | 297.42 | 291.89 | 292.28 | 292.28 | -1.02% | 660 |
| Jun 16, 2025 | 296.64 | 299.96 | 295.31 | 295.31 | 295.31 | 1.20% | 87,675 |
| Jun 13, 2025 | 292.80 | 296.22 | 291.80 | 291.80 | 291.80 | -3.79% | 252,481 |
| Jun 12, 2025 | 302.05 | 304.48 | 300.95 | 303.28 | 303.28 | 2.08% | 13,122 |
| Jun 11, 2025 | 302.03 | 303.25 | 297.08 | 297.08 | 297.08 | -2.51% | 292,508 |
| Jun 10, 2025 | 305.14 | 305.28 | 302.60 | 304.74 | 304.74 | -0.09% | 106,422 |
| Jun 9, 2025 | 303.22 | 307.24 | 301.00 | 305.00 | 305.00 | -1.29% | 32,201 |
| Jun 6, 2025 | 308.55 | 310.81 | 308.55 | 309.00 | 309.00 | 0.42% | 110,050 |
| Jun 5, 2025 | 310.02 | 311.25 | 307.60 | 307.69 | 307.69 | -0.57% | 44,300 |
| Jun 4, 2025 | 306.00 | 310.20 | 305.83 | 309.45 | 309.45 | 1.13% | 4,327 |