SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
278.91
+0.09 (0.03%)
At close: Aug 14, 2025, 4:00 PM
278.35
-0.56 (-0.20%)
Pre-market: Aug 15, 2025, 9:03 AM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 278.48 | 279.85 | 278.10 | 278.91 | 278.91 | 0.03% | 954,543 |
| Aug 13, 2025 | 278.02 | 281.00 | 277.03 | 278.82 | 278.82 | 1.06% | 1,662,995 |
| Aug 12, 2025 | 273.75 | 276.20 | 268.66 | 275.89 | 275.89 | -3.95% | 5,253,716 |
| Aug 11, 2025 | 288.88 | 290.50 | 286.71 | 287.24 | 287.24 | -1.67% | 1,314,294 |
| Aug 8, 2025 | 291.44 | 293.02 | 289.62 | 292.12 | 292.12 | -1.13% | 1,159,703 |
| Aug 7, 2025 | 299.21 | 299.48 | 292.21 | 295.46 | 295.46 | 1.26% | 1,854,591 |
| Aug 6, 2025 | 288.37 | 292.08 | 287.92 | 291.78 | 291.78 | 2.31% | 1,135,726 |
| Aug 5, 2025 | 286.05 | 287.10 | 283.93 | 285.19 | 285.19 | 0.49% | 1,090,178 |
| Aug 4, 2025 | 284.21 | 284.38 | 281.92 | 283.79 | 283.79 | 0.28% | 1,076,986 |
| Aug 1, 2025 | 282.08 | 284.84 | 281.03 | 283.00 | 283.00 | -1.29% | 1,578,580 |
| Jul 31, 2025 | 290.39 | 290.72 | 285.60 | 286.70 | 286.70 | -1.31% | 1,323,782 |
| Jul 30, 2025 | 287.75 | 291.61 | 287.12 | 290.50 | 290.50 | 1.03% | 1,375,520 |
| Jul 29, 2025 | 285.86 | 288.62 | 285.84 | 287.54 | 287.54 | 1.83% | 1,521,149 |
| Jul 28, 2025 | 285.27 | 285.70 | 282.00 | 282.38 | 282.38 | -1.96% | 1,482,359 |
| Jul 25, 2025 | 285.81 | 288.46 | 285.43 | 288.03 | 288.03 | 0.65% | 1,608,884 |
| Jul 24, 2025 | 288.29 | 290.56 | 286.16 | 286.16 | 286.16 | -1.54% | 2,258,203 |
| Jul 23, 2025 | 292.92 | 294.44 | 286.74 | 290.63 | 290.63 | -5.11% | 4,638,538 |
| Jul 22, 2025 | 306.69 | 307.66 | 303.50 | 306.29 | 306.29 | -0.32% | 2,078,243 |
| Jul 21, 2025 | 306.39 | 308.55 | 305.12 | 307.27 | 307.27 | 0.42% | 936,651 |
| Jul 18, 2025 | 309.34 | 309.73 | 305.30 | 305.97 | 305.97 | -0.86% | 1,021,395 |
| Jul 17, 2025 | 304.37 | 308.61 | 304.37 | 308.61 | 308.61 | 0.85% | 1,389,072 |
| Jul 16, 2025 | 305.50 | 306.29 | 302.01 | 306.02 | 306.02 | 1.47% | 1,021,532 |
| Jul 15, 2025 | 303.43 | 303.94 | 300.73 | 301.58 | 301.58 | 0.31% | 688,602 |
| Jul 14, 2025 | 297.72 | 302.11 | 296.90 | 300.64 | 300.64 | -0.07% | 902,458 |
| Jul 11, 2025 | 304.11 | 304.19 | 300.82 | 300.85 | 300.85 | -1.75% | 1,105,141 |
| Jul 10, 2025 | 313.28 | 313.28 | 306.10 | 306.21 | 306.21 | -1.83% | 1,368,921 |
| Jul 9, 2025 | 310.67 | 312.26 | 309.94 | 311.93 | 311.93 | 1.03% | 795,227 |
| Jul 8, 2025 | 309.09 | 310.47 | 307.76 | 308.76 | 308.76 | 1.06% | 1,552,164 |
| Jul 7, 2025 | 304.55 | 306.97 | 303.78 | 305.53 | 305.53 | 0.60% | 1,131,718 |
| Jul 3, 2025 | 298.85 | 304.10 | 298.76 | 303.72 | 303.72 | 1.86% | 858,048 |
| Jul 2, 2025 | 296.48 | 299.55 | 295.82 | 298.16 | 298.16 | -0.84% | 1,452,064 |
| Jul 1, 2025 | 305.43 | 306.91 | 299.57 | 300.68 | 300.68 | -1.12% | 961,899 |
| Jun 30, 2025 | 302.93 | 304.63 | 301.86 | 304.10 | 304.10 | 1.00% | 884,674 |
| Jun 27, 2025 | 298.93 | 303.25 | 297.85 | 301.09 | 301.09 | 1.87% | 1,039,474 |
| Jun 26, 2025 | 293.84 | 296.17 | 291.03 | 295.55 | 295.55 | 0.77% | 1,913,351 |
| Jun 25, 2025 | 295.25 | 295.96 | 293.00 | 293.29 | 293.29 | -1.28% | 970,649 |
| Jun 24, 2025 | 295.06 | 297.80 | 293.67 | 297.08 | 297.08 | 2.16% | 1,223,047 |
| Jun 23, 2025 | 286.60 | 291.10 | 285.49 | 290.80 | 290.80 | 1.12% | 922,387 |
| Jun 20, 2025 | 290.91 | 291.04 | 287.44 | 287.59 | 287.59 | -0.77% | 1,298,473 |
| Jun 18, 2025 | 291.42 | 292.38 | 289.22 | 289.81 | 289.81 | -0.97% | 1,611,052 |
| Jun 17, 2025 | 296.31 | 296.71 | 292.40 | 292.64 | 292.64 | -1.08% | 727,962 |
| Jun 16, 2025 | 295.99 | 298.51 | 295.46 | 295.84 | 295.84 | 0.85% | 1,138,020 |
| Jun 13, 2025 | 293.77 | 296.16 | 292.39 | 293.36 | 293.36 | -2.78% | 1,445,064 |
| Jun 12, 2025 | 302.75 | 304.50 | 301.64 | 301.74 | 301.74 | 0.85% | 884,313 |
| Jun 11, 2025 | 301.47 | 303.58 | 298.25 | 299.21 | 299.21 | -1.71% | 1,869,432 |
| Jun 10, 2025 | 304.77 | 305.22 | 302.70 | 304.41 | 304.41 | -0.33% | 1,022,070 |
| Jun 9, 2025 | 302.07 | 306.22 | 300.94 | 305.42 | 305.42 | -1.41% | 1,128,733 |
| Jun 6, 2025 | 309.84 | 310.89 | 309.43 | 309.80 | 309.80 | 0.23% | 571,430 |
| Jun 5, 2025 | 311.24 | 311.40 | 307.71 | 309.10 | 309.10 | -0.07% | 666,409 |
| Jun 4, 2025 | 307.17 | 310.49 | 306.68 | 309.32 | 309.32 | 0.96% | 659,583 |