SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.31	19.31	19.18	19.18	19.18	0.16%	1,515
Dec 4, 2025	19.14	19.15	19.14	19.15	19.15	2.24%	3,521
Dec 2, 2025	18.69	18.74	18.69	18.73	18.73	0.64%	610
Nov 26, 2025	18.55	18.61	18.42	18.61	18.61	0.59%	416,501
Nov 25, 2025	18.52	18.52	18.50	18.50	18.50	-0.80%	476
Nov 24, 2025	18.65	18.65	18.65	18.65	18.65	-0.05%	106
Nov 21, 2025	18.60	18.66	18.39	18.66	18.66	2.25%	255,185
Nov 20, 2025	18.73	18.73	18.25	18.25	18.25	-2.14%	377
Nov 19, 2025	18.60	18.65	18.50	18.65	18.65	0.81%	3,354
Nov 17, 2025	18.79	18.84	18.50	18.50	18.50	-1.91%	1,751
Nov 14, 2025	18.86	18.86	18.86	18.86	18.86	-3.28%	445
Nov 13, 2025	19.50	19.50	19.50	19.50	19.50	-14.10%	502
Nov 12, 2025	19.79	22.70	19.79	22.70	22.70	14.70%	3,065
Nov 11, 2025	19.56	19.79	19.50	19.79	19.79	1.33%	552
Nov 10, 2025	19.51	19.59	19.40	19.53	19.53	-0.20%	631
Nov 7, 2025	19.47	19.57	19.41	19.57	19.57	-4.49%	89,900
Nov 5, 2025	20.32	20.49	20.32	20.49	20.49	0.99%	353
Nov 4, 2025	20.34	20.35	20.29	20.29	20.29	-2.31%	300
Nov 3, 2025	20.56	20.77	20.56	20.77	20.77	3.49%	2,400
Oct 31, 2025	20.11	20.11	20.07	20.07	20.07	-1.42%	2,900
Oct 30, 2025	20.36	20.36	20.36	20.36	20.36	0.89%	225
Oct 29, 2025	20.32	20.32	20.18	20.18	20.18	-3.49%	672
Oct 28, 2025	21.05	21.05	20.84	20.91	20.91	-0.85%	300
Oct 27, 2025	21.09	21.09	21.05	21.09	21.09	-1.08%	307
Oct 23, 2025	21.32	21.32	21.32	21.32	21.32	-2.02%	193,100
Oct 22, 2025	21.76	21.76	21.76	21.76	21.76	-0.05%	105
Oct 21, 2025	21.68	21.77	21.53	21.77	21.77	4.56%	400
Oct 17, 2025	20.82	20.82	20.82	20.82	20.82	-2.35%	100
Oct 16, 2025	21.32	21.32	21.32	21.32	21.32	2.60%	227
Oct 15, 2025	20.78	20.78	20.78	20.78	20.78	-0.62%	820
Oct 14, 2025	20.91	20.91	20.91	20.91	20.91	1.26%	5,000
Oct 10, 2025	21.18	21.18	20.65	20.65	20.65	-3.77%	2,001
Oct 9, 2025	21.37	21.46	21.37	21.46	21.46	0.42%	95,300
Oct 8, 2025	21.43	21.45	21.37	21.37	21.37	0.80%	735
Oct 7, 2025	21.28	21.28	21.20	21.20	21.20	0.57%	1,500
Oct 6, 2025	21.08	21.08	21.08	21.08	21.08	1.25%	436
Oct 3, 2025	20.74	20.82	20.74	20.82	20.82	-0.90%	8,305
Oct 2, 2025	20.93	21.05	20.92	21.01	21.01	3.65%	2,202
Sep 29, 2025	20.27	20.27	20.27	20.27	20.27	-0.49%	119
Sep 26, 2025	20.39	20.39	20.37	20.37	20.37	-1.16%	1,000
Sep 24, 2025	20.91	20.91	20.61	20.61	20.61	1.68%	338
Sep 23, 2025	20.41	20.43	20.27	20.27	20.27	0.60%	2,149
Sep 22, 2025	20.28	20.28	20.15	20.15	20.15	-1.66%	354
Sep 19, 2025	20.45	20.49	20.45	20.49	20.49	-0.53%	502
Sep 18, 2025	20.49	20.60	20.49	20.60	20.60	4.15%	2,051
Sep 17, 2025	19.63	19.89	19.56	19.78	19.78	3.67%	98,201
Sep 16, 2025	19.05	19.08	18.96	19.08	19.08	-2.15%	983
Sep 15, 2025	19.29	19.50	19.29	19.50	19.50	-1.52%	636
Sep 12, 2025	19.80	19.80	19.80	19.80	19.80	-0.30%	869
Sep 11, 2025	19.86	19.86	19.86	19.86	19.86	-1.68%	133