Home

SAP SE ADS (SAP)

248.50
-15.84 (-5.99%)
NYSE · Last Trade: Apr 5th, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SAP SE ADS (SAP)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025256.35258.11250.65248.501,879,181248.50
4/03/2025267.66268.93263.80264.342,236,844264.34
4/02/2025265.41272.60265.37271.42845,235271.42
4/01/2025268.46271.37266.69270.34957,747270.34
3/31/2025263.94269.37261.89268.441,374,885268.44
3/28/2025268.23269.22266.30268.001,214,694268.00
3/27/2025265.25269.18264.80268.15598,672268.15
3/26/2025272.65273.23267.01268.001,280,468268.00
3/25/2025278.70280.44278.13280.23706,769280.23
3/24/2025275.82276.98274.42275.74779,590275.74
3/21/2025268.78272.82268.63272.531,275,098272.53
3/20/2025268.86272.27268.70271.691,989,710271.69
3/19/2025267.59272.85267.17271.441,604,817271.44
3/18/2025270.94271.31265.64270.642,324,886270.64
3/17/2025265.91270.54265.57269.551,464,178269.55
3/14/2025260.53264.63259.24263.88954,583263.88
3/13/2025257.74258.46254.41255.191,558,389255.19
3/12/2025263.96265.93260.94264.121,099,227264.12
3/11/2025262.42264.47258.87260.671,527,658260.67
3/10/2025268.73269.36259.20261.311,790,283261.31
3/07/2025278.20279.85273.43276.802,688,158276.80
3/06/2025280.01283.90277.41279.341,048,442279.34
3/05/2025283.58287.70282.66286.731,361,941286.73
3/04/2025276.72284.09272.30279.051,686,827279.05
3/03/2025285.47287.28279.41280.651,914,206280.65
2/28/2025274.51276.62272.97275.001,382,184275.00
2/27/2025283.25283.43274.24274.601,515,835274.60
2/26/2025286.42289.65284.56285.881,270,157285.88
2/25/2025287.21289.47283.72286.941,500,358286.94
2/24/2025287.40289.29283.54284.551,202,930284.55
2/21/2025288.52288.67281.71282.991,105,194282.99
2/20/2025289.02289.77286.38287.92679,236287.92
2/19/2025291.13291.26287.24288.471,080,995288.47
2/18/2025292.75292.82290.91292.68720,522292.68
2/14/2025291.88292.03289.92290.69783,934290.69
2/13/2025291.27293.70289.89293.69757,369293.69
2/12/2025287.86292.30286.92290.97823,888290.97
2/11/2025284.42289.53284.36288.871,084,490288.87
2/10/2025279.04281.38278.89280.74622,314280.74
2/07/2025283.31283.90279.20279.64739,018279.64
2/06/2025280.47283.86280.03283.23671,882283.23
2/05/2025281.02283.41280.57283.19610,609283.19
2/04/2025275.23278.14275.12278.11938,522278.11
2/03/2025272.06274.37268.70272.562,379,137272.56
1/31/2025278.76280.33276.01276.06980,088276.06
1/30/2025276.50280.54276.15279.361,084,601279.36
1/29/2025278.65279.14275.53276.831,677,294276.83
1/28/2025269.94274.97268.05273.792,078,543273.79
1/27/2025273.04276.10272.12275.601,705,795275.60
1/24/2025275.25277.36274.88276.29870,857276.29
1/23/2025271.42275.38270.48275.371,091,071275.37
1/22/2025274.74275.10272.28273.00992,873273.00
1/21/2025267.08269.29265.82269.29955,196269.29
1/17/2025263.30264.71262.45262.83799,030262.83
1/16/2025262.16262.87260.94261.58622,305261.58
1/15/2025260.61261.98259.87261.791,026,545261.79
1/14/2025253.63254.77252.53253.501,289,289253.50
1/13/2025247.88249.66247.42249.53807,897249.53
1/10/2025253.25253.82250.11251.53984,844251.53
1/08/2025250.97253.85250.58253.491,349,417253.49
1/07/2025253.43253.45248.69249.51978,600249.51
1/06/2025245.20248.84244.41247.051,171,043247.05