SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
247.26
+1.79 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
247.01
-0.25 (-0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 246.82 | 250.29 | 246.51 | 247.26 | 247.26 | 0.73% | 1,407,585 |
| Dec 4, 2025 | 248.60 | 248.86 | 244.91 | 245.47 | 245.47 | 0.68% | 1,701,008 |
| Dec 3, 2025 | 241.08 | 244.21 | 240.39 | 243.82 | 243.82 | 0.87% | 1,526,854 |
| Dec 2, 2025 | 241.34 | 243.02 | 240.94 | 241.72 | 241.72 | -0.15% | 1,626,072 |
| Dec 1, 2025 | 241.55 | 244.10 | 241.16 | 242.08 | 242.08 | 0.14% | 1,189,252 |
| Nov 28, 2025 | 240.34 | 242.75 | 239.95 | 241.75 | 241.75 | 0.72% | 628,739 |
| Nov 26, 2025 | 238.60 | 240.94 | 237.69 | 240.02 | 240.02 | 0.91% | 1,512,249 |
| Nov 25, 2025 | 235.72 | 238.54 | 234.08 | 237.86 | 237.86 | -0.18% | 2,031,422 |
| Nov 24, 2025 | 239.33 | 239.56 | 237.13 | 238.29 | 238.29 | 0.67% | 1,856,469 |
| Nov 21, 2025 | 237.50 | 238.90 | 234.75 | 236.70 | 236.70 | 1.18% | 1,763,457 |
| Nov 20, 2025 | 240.66 | 241.10 | 233.51 | 233.94 | 233.94 | -1.69% | 2,092,180 |
| Nov 19, 2025 | 239.59 | 240.05 | 236.64 | 237.97 | 237.97 | -0.01% | 1,183,742 |
| Nov 18, 2025 | 238.55 | 240.44 | 236.31 | 237.99 | 237.99 | -0.38% | 1,399,661 |
| Nov 17, 2025 | 242.65 | 242.81 | 237.25 | 238.90 | 238.90 | -2.50% | 2,410,396 |
| Nov 14, 2025 | 243.63 | 247.26 | 243.08 | 245.03 | 245.03 | -2.71% | 2,523,066 |
| Nov 13, 2025 | 253.40 | 254.63 | 251.81 | 251.86 | 251.86 | -0.58% | 832,201 |
| Nov 12, 2025 | 253.18 | 255.20 | 252.29 | 253.34 | 253.34 | -0.41% | 1,170,307 |
| Nov 11, 2025 | 252.11 | 254.61 | 251.27 | 254.38 | 254.38 | 1.04% | 940,665 |
| Nov 10, 2025 | 251.53 | 251.83 | 249.44 | 251.76 | 251.76 | -0.08% | 1,028,056 |
| Nov 7, 2025 | 250.21 | 251.97 | 249.02 | 251.96 | 251.96 | -0.76% | 1,128,040 |
| Nov 6, 2025 | 257.85 | 258.50 | 250.99 | 253.88 | 253.88 | -2.75% | 1,290,806 |
| Nov 5, 2025 | 259.46 | 264.10 | 259.23 | 261.06 | 261.06 | 0.55% | 983,620 |
| Nov 4, 2025 | 258.68 | 260.36 | 258.32 | 259.64 | 259.64 | -1.64% | 1,327,604 |
| Nov 3, 2025 | 264.02 | 265.88 | 261.85 | 263.96 | 263.96 | 1.52% | 1,172,151 |
| Oct 31, 2025 | 259.04 | 260.97 | 258.14 | 260.01 | 260.01 | 0.32% | 1,972,153 |
| Oct 30, 2025 | 259.06 | 263.27 | 258.88 | 259.19 | 259.19 | -0.17% | 1,445,465 |
| Oct 29, 2025 | 264.62 | 264.73 | 258.93 | 259.64 | 259.64 | -3.86% | 2,019,795 |
| Oct 28, 2025 | 271.91 | 273.40 | 270.04 | 270.06 | 270.06 | -0.77% | 1,463,705 |
| Oct 27, 2025 | 272.50 | 274.15 | 271.21 | 272.16 | 272.16 | 0.97% | 1,971,187 |
| Oct 24, 2025 | 276.53 | 276.54 | 268.90 | 269.55 | 269.55 | -3.22% | 2,207,777 |
| Oct 23, 2025 | 269.92 | 281.37 | 269.92 | 278.53 | 278.53 | 0.84% | 2,367,444 |
| Oct 22, 2025 | 277.08 | 278.85 | 273.95 | 276.22 | 276.22 | -1.51% | 3,154,125 |
| Oct 21, 2025 | 276.59 | 280.81 | 276.04 | 280.46 | 280.46 | 0.92% | 2,020,615 |
| Oct 20, 2025 | 274.94 | 279.38 | 274.94 | 277.91 | 277.91 | 1.84% | 1,464,918 |
| Oct 17, 2025 | 267.94 | 273.03 | 267.61 | 272.90 | 272.90 | 1.17% | 1,186,750 |
| Oct 16, 2025 | 274.08 | 276.26 | 268.86 | 269.74 | 269.74 | -0.70% | 1,247,633 |
| Oct 15, 2025 | 271.50 | 272.94 | 269.26 | 271.64 | 271.64 | 0.41% | 955,772 |
| Oct 14, 2025 | 265.94 | 271.61 | 264.54 | 270.52 | 270.52 | 0.26% | 1,040,920 |
| Oct 13, 2025 | 267.39 | 269.84 | 265.66 | 269.82 | 269.82 | 1.62% | 783,627 |
| Oct 10, 2025 | 275.86 | 276.13 | 265.48 | 265.53 | 265.53 | -3.72% | 1,327,619 |
| Oct 9, 2025 | 275.59 | 276.83 | 274.14 | 275.79 | 275.79 | -0.49% | 1,157,858 |
| Oct 8, 2025 | 275.76 | 277.50 | 274.83 | 277.15 | 277.15 | 1.22% | 1,092,463 |
| Oct 7, 2025 | 275.00 | 275.58 | 273.59 | 273.82 | 273.82 | -0.17% | 1,051,520 |
| Oct 6, 2025 | 271.71 | 274.40 | 269.77 | 274.28 | 274.28 | 1.39% | 1,229,495 |
| Oct 3, 2025 | 269.93 | 271.16 | 268.09 | 270.53 | 270.53 | -0.51% | 1,027,593 |
| Oct 2, 2025 | 272.09 | 273.84 | 270.80 | 271.91 | 271.91 | 0.71% | 1,201,355 |
| Oct 1, 2025 | 265.84 | 270.51 | 265.80 | 269.99 | 269.99 | 1.04% | 1,394,413 |
| Sep 30, 2025 | 266.74 | 268.29 | 265.83 | 267.21 | 267.21 | 1.28% | 941,243 |
| Sep 29, 2025 | 262.92 | 265.65 | 262.54 | 263.82 | 263.82 | -0.10% | 1,150,973 |
| Sep 26, 2025 | 262.10 | 264.50 | 261.01 | 264.08 | 264.08 | 0.60% | 965,071 |