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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	256.05	255.5	255.5	257.2	254.75	766,320
July 03, 2025	252.3	258.2	258.2	258.2	251.8	915,546
July 02, 2025	256.05	253.1	253.1	256.65	250.3	1.14M
July 01, 2025	259.5	255.6	255.6	261.45	255.6	1.3M
June 30, 2025	259	258.15	258.15	259.5	257.05	1.65M
June 27, 2025	255.05	258	258	258.4	252.7	1.47M
June 26, 2025	252.6	251.65	251.65	253.2	248.45	1.44M
June 25, 2025	255.5	252.5	252.5	256	252.5	1.1M
June 24, 2025	255.6	254.95	254.95	258.3	253.25	1.61M
June 23, 2025	249	249.95	249.95	252.75	248.9	1.25M
June 20, 2025	249.35	251.15	251.15	254.85	248.8	7.94M
June 19, 2025	250.4	247.75	247.75	251.1	247.75	1.53M
June 18, 2025	255.35	252.95	252.95	255.35	251.7	1.66M
June 17, 2025	255.25	256.05	256.05	257.4	254	1.38M
June 16, 2025	255.35	257.45	257.45	257.65	253.45	1.42M
June 13, 2025	256.25	254.75	254.75	257.9	254.05	2M
June 12, 2025	259.85	261.15	261.15	262.95	259.05	1.36M
June 11, 2025	265.7	263.15	263.15	266.2	262.4	1.84M
June 10, 2025	267	265.7	265.7	268.1	262.9	1.42M
June 09, 2025	271.05	267.6	267.6	271.2	264.05	1.32M
June 06, 2025	271	272.35	272.35	272.95	269.4	918,835
June 05, 2025	271.3	270.95	270.95	273.55	269.95	1.04M
June 04, 2025	269.95	271.3	271.3	272.85	268.8	1.29M
June 03, 2025	266.25	269.55	269.55	269.55	264	1.57M
June 02, 2025	263.2	264.3	264.3	265.25	261.45	1.19M
May 30, 2025	262	265.9	265.9	267.25	261.85	2.49M
May 29, 2025	266.7	262.45	262.45	267.25	261.4	1.15M
May 28, 2025	264.35	263.3	263.3	265.95	262.4	1.58M
May 27, 2025	261.5	265.65	265.65	268.25	261.1	1.69M
May 26, 2025	264.9	262.3	262.3	266.1	261.65	971,178

Sap Se (SAP.DE) XETRA