SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
301.09
+5.54 (1.87%)
At close: Jun 27, 2025, 4:00 PM
302.10
+1.01 (0.34%)
After-hours: Jun 27, 2025, 7:41 PM EDT
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 298.93 | 303.25 | 297.85 | 301.09 | 301.09 | 1.87% | 1,030,070 |
| 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 |
| Jun 3, 2025 | 304.10 | 307.25 | 303.30 | 306.39 | 306.39 | 0.57% | 1,256,340 |
| Jun 2, 2025 | 301.01 | 304.66 | 299.97 | 304.66 | 304.66 | 0.59% | 830,587 |
| May 30, 2025 | 301.79 | 303.46 | 299.35 | 302.86 | 302.86 | 2.00% | 1,188,386 |
| May 29, 2025 | 297.98 | 298.91 | 296.01 | 296.93 | 296.93 | -0.38% | 1,103,313 |
| May 28, 2025 | 297.53 | 299.39 | 296.81 | 298.07 | 298.07 | -1.25% | 1,069,244 |
| May 27, 2025 | 301.96 | 304.43 | 300.10 | 301.84 | 301.84 | 2.36% | 1,219,755 |
| May 23, 2025 | 292.70 | 296.16 | 292.05 | 294.87 | 294.87 | -1.66% | 1,420,072 |
| May 22, 2025 | 298.04 | 301.82 | 297.77 | 299.84 | 299.84 | 0.48% | 1,577,232 |
| May 21, 2025 | 298.99 | 302.20 | 297.95 | 298.41 | 298.41 | -0.29% | 761,703 |
| May 20, 2025 | 299.80 | 300.03 | 297.60 | 299.27 | 299.27 | 0.18% | 830,227 |
| May 19, 2025 | 295.86 | 299.29 | 295.05 | 298.74 | 298.74 | 0.79% | 1,011,463 |
| May 16, 2025 | 297.11 | 297.45 | 295.36 | 296.41 | 296.41 | 0.70% | 1,223,610 |
| May 15, 2025 | 292.19 | 294.78 | 290.65 | 294.35 | 294.35 | 2.04% | 1,052,082 |
| May 14, 2025 | 291.29 | 291.72 | 287.51 | 288.46 | 288.46 | -0.44% | 1,222,005 |
| May 13, 2025 | 289.15 | 291.67 | 288.45 | 289.73 | 289.73 | -1.29% | 1,488,597 |
| May 12, 2025 | 288.46 | 293.51 | 286.04 | 293.51 | 290.96 | -0.16% | 1,303,262 |
| May 9, 2025 | 296.58 | 296.92 | 293.59 | 293.97 | 291.41 | -0.12% | 705,634 |
| May 8, 2025 | 297.06 | 297.45 | 293.95 | 294.33 | 291.77 | -1.01% | 1,143,160 |
| May 7, 2025 | 297.76 | 299.19 | 295.55 | 297.33 | 294.74 | -0.12% | 1,121,398 |
| May 6, 2025 | 298.57 | 300.11 | 296.76 | 297.68 | 295.09 | -1.64% | 1,239,453 |
| May 5, 2025 | 300.83 | 303.40 | 300.41 | 302.63 | 300.00 | 0.30% | 1,441,232 |
| May 2, 2025 | 300.46 | 302.68 | 299.14 | 301.72 | 299.10 | 4.43% | 2,751,688 |
| May 1, 2025 | 295.59 | 295.59 | 288.44 | 288.93 | 286.42 | -1.12% | 1,340,311 |
| Apr 30, 2025 | 286.51 | 292.28 | 285.79 | 292.19 | 289.65 | -0.12% | 1,856,529 |
| Apr 29, 2025 | 289.63 | 293.19 | 289.19 | 292.55 | 290.01 | 2.52% | 1,977,199 |
| Apr 28, 2025 | 284.72 | 286.57 | 282.75 | 285.35 | 282.87 | 2.66% | 1,475,636 |
| Apr 25, 2025 | 276.40 | 279.45 | 274.35 | 277.95 | 275.53 | 1.61% | 1,850,697 |
| Apr 24, 2025 | 270.15 | 274.63 | 269.90 | 273.55 | 271.17 | 0.76% | 1,609,268 |
| Apr 23, 2025 | 273.63 | 277.98 | 270.26 | 271.48 | 269.12 | 7.56% | 2,814,430 |
| Apr 22, 2025 | 247.94 | 254.71 | 247.85 | 252.40 | 250.21 | 0.74% | 2,503,397 |
| Apr 21, 2025 | 255.19 | 255.61 | 247.61 | 250.54 | 248.36 | -2.67% | 1,653,333 |
| Apr 17, 2025 | 259.43 | 259.73 | 256.29 | 257.40 | 255.16 | -1.18% | 1,503,700 |
| Apr 16, 2025 | 261.81 | 264.81 | 258.75 | 260.48 | 258.21 | -0.56% | 1,313,214 |