Sap Se - SAP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	225.55	225.15	225.15	225.65	221.9	1.03M
September 25, 2025	228.85	225.2	225.2	229.35	222	1.66M
September 24, 2025	225.8	228	228	232.85	224.5	2.42M
September 23, 2025	225.6	226.2	226.2	227.6	224.7	1.12M
September 22, 2025	225.5	224.7	224.7	226.9	223.5	1.36M
September 19, 2025	227.15	227.55	227.55	229.65	227	5.44M
September 18, 2025	223.9	229.5	229.5	229.9	222	2.53M
September 17, 2025	215.25	217.7	217.7	220.2	214.3	2M
September 16, 2025	215	210.95	210.95	215.95	209.7	1.76M
September 15, 2025	220.3	214.65	214.65	221.05	211.65	2.25M
September 12, 2025	219.9	220.9	220.9	221.8	219.2	1.36M
September 11, 2025	222	219.8	219.8	222.85	218.9	1.97M
September 10, 2025	235	223.7	223.7	236.65	222.95	2.34M
September 09, 2025	229.7	230.3	230.3	231.15	228.4	1.04M
September 08, 2025	229.45	230.45	230.45	231.45	228.2	1.28M
September 05, 2025	233.4	228.25	228.25	233.6	227.9	1.27M
September 04, 2025	231.9	233.2	233.2	235.15	231.6	871,586
September 03, 2025	230.15	231.35	231.35	231.8	229.2	1.03M
September 02, 2025	232.4	227.25	227.25	233.25	227.25	1.29M
September 01, 2025	232.5	233.9	233.9	234.8	231.9	603,099
August 29, 2025	234.55	231.7	231.7	235.15	231.15	1.28M
August 28, 2025	236.75	236.35	236.35	237.85	235	796,628
August 27, 2025	231	236.4	236.4	237.2	230.95	1.09M
August 26, 2025	231.85	231.85	231.85	235.75	231.7	2.21M
August 25, 2025	231.7	233	233	233.95	230.85	838,506
August 22, 2025	231.4	232.6	232.6	232.7	230.3	1.23M
August 21, 2025	233.4	232.15	232.15	233.7	231.5	1.15M
August 20, 2025	233.4	233.75	233.75	236.2	231.65	1.3M
August 19, 2025	237.35	236.9	236.9	238.6	235.85	1.2M
August 18, 2025	237.7	236.65	236.65	237.7	235.45	1.12M
August 15, 2025	239.6	237	237	241.3	237	1.75M
August 14, 2025	239.25	239.65	239.65	240.75	238.3	1.1M
August 13, 2025	236	239	239	239.15	234.9	1.99M
August 12, 2025	248	232	232	248.35	231.75	3.42M
August 11, 2025	251.7	249.35	249.35	251.7	248.15	641,404
August 08, 2025	251.55	250.1	250.1	253.15	248.45	1.04M
August 07, 2025	252.35	254.75	254.75	257.7	250.7	1.42M
August 06, 2025	247.75	248.85	248.85	249.65	246.85	950,677
August 05, 2025	245.9	246.65	246.65	248.2	245.3	1.04M
August 04, 2025	245.35	244.75	244.75	246.55	243.85	1.06M
August 01, 2025	248.9	244.65	244.65	249.95	242.85	1.67M
July 31, 2025	257.45	250.8	250.8	258.7	250.2	1.78M
July 30, 2025	248.8	253	253	253.25	248.5	1.01M
July 29, 2025	244.9	248.45	248.45	250.15	244.6	1.28M
July 28, 2025	248.15	244.05	244.05	248.3	243.45	1.3M
July 25, 2025	243.75	245	245	246.05	243	1.31M
July 24, 2025	247.45	246.1	246.1	251.05	243.7	1.85M
July 23, 2025	255.15	248.85	248.85	256.8	244.45	3.97M
July 22, 2025	262.65	259.5	259.5	264.65	258.95	1.19M
July 21, 2025	264.2	263.45	263.45	265.4	261.45	733,888
July 18, 2025	266.5	264.05	264.05	267.1	262.75	955,575
July 17, 2025	263.25	265.8	265.8	266.05	261.35	1.07M
July 16, 2025	259.85	259.95	259.95	264.65	259.7	1.04M
July 15, 2025	257.25	259.8	259.8	261.15	257	839,287
July 14, 2025	255.7	258.05	258.05	258.25	253.7	674,545
July 11, 2025	260.25	258.75	258.75	262.1	258.75	961,114
July 10, 2025	267.4	263.1	263.1	269.35	262.15	1.08M
July 09, 2025	263.8	265.5	265.5	266.35	262.15	1.01M
July 08, 2025	262.5	264.15	264.15	265.2	261.1	1.4M
July 07, 2025	256.25	261.15	261.15	261.3	256.1	1.07M

Sap Se (SAP.DE) XETRA