Dark

SAP
SAP SE
stock NYSE ADR

At Close

Sep 29, 2026 3:59:59 PM EDT

210.79USD+0.707%(+1.48)2,113,878

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

209.35USD+0.019%(+0.04)9,841

After-hours

Sep 29, 2026 4:01:30 PM EDT

210.85USD+0.028%(+0.06)3,251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	209.0200	211.280000	208.6300	210.7900	+0.707%	2,113,878	0.000%
2026-09-28	204.5300	210.364000	203.1700	209.3100	-0.650%	2,055,473	+0.707%
2026-09-25	210.1600	212.740000	209.4850	210.6800	+0.751%	1,557,273	+0.052%
2026-09-24	210.0000	210.690000	207.4600	209.1100	-0.717%	1,172,410	+0.803%
2026-09-23	211.4700	213.950000	210.0800	210.6200	-0.028%	1,553,045	+0.081%
2026-09-22	214.2000	214.420000	207.7400	210.6800	+0.698%	1,765,711	+0.052%
2026-09-21	212.4300	212.710000	209.0100	209.2200	-0.110%	1,824,698	+0.750%
2026-09-18	212.5750	213.120000	209.3300	209.4500	-1.970%	1,890,093	+0.640%
2026-09-17	214.0700	216.591900	212.0800	213.6600	+0.216%	1,102,977	-1.343%
2026-09-16	213.1300	215.975900	212.8800	213.2000	-1.145%	1,322,341	-1.130%
2026-09-15	213.5500	218.690000	213.0400	215.6700	-1.196%	1,850,964	-2.263%
2026-09-14	215.1500	218.640000	212.0200	218.2800	+5.776%	2,024,593	-3.431%
2026-09-11	204.6000	207.720000	204.6000	206.3600	+0.199%	1,720,190	+2.147%
2026-09-10	206.3500	208.095000	203.7412	205.9500	-1.525%	2,239,953	+2.350%
2026-09-09	215.8400	215.850000	209.0300	209.1400	-1.111%	2,486,462	+0.789%
2026-09-08	213.1200	213.180000	209.1600	211.4900	-1.683%	2,568,347	-0.331%
2026-09-04	219.5600	220.330000	214.4700	215.1100	-0.885%	2,298,679	-2.008%
2026-09-03	215.7100	218.010000	213.9550	217.0300	+3.500%	2,390,366	-2.875%
2026-09-02	212.5000	214.150000	209.3800	209.6900	-1.108%	1,506,821	+0.525%
2026-09-01	215.8600	218.000000	211.8600	212.0400	-4.007%	2,552,861	-0.590%
2026-08-31	219.8200	223.280000	219.7300	220.8900	-0.293%	3,028,953	-4.572%
2026-08-28	219.7700	222.960000	219.5600	221.5400	+0.167%	2,318,023	-4.852%
2026-08-27	216.2600	222.400000	215.6200	221.1700	+4.483%	3,293,007	-4.693%
2026-08-26	208.5800	212.320000	208.5700	211.6800	-2.420%	2,822,957	-0.420%
2026-08-25	215.3050	218.085000	214.9500	216.9300	-0.791%	1,850,394	-2.830%
2026-08-24	216.9900	220.085000	216.9000	218.6600	-0.009%	2,119,664	-3.599%
2026-08-21	216.4200	220.265000	215.3850	218.6800	+0.732%	1,580,684	-3.608%
2026-08-20	216.5100	217.360000	214.4000	217.0900	+0.691%	1,512,370	-2.902%
2026-08-19	211.4500	218.175000	211.2400	215.6000	+2.437%	2,505,595	-2.231%
2026-08-18	210.6850	213.000000	209.5400	210.4700	+1.265%	2,920,625	+0.152%
2026-08-17	206.7300	209.660000	206.3033	207.8400	-0.063%	2,807,344	+1.419%
2026-08-14	214.3800	214.390000	207.5700	207.9700	-0.626%	2,562,778	+1.356%
2026-08-13	204.4400	210.140000	201.3883	209.2800	+2.513%	2,701,986	+0.722%
2026-08-12	204.1950	206.780000	202.5300	204.1500	-2.637%	1,744,746	+3.253%
2026-08-11	209.4500	211.485000	207.4750	209.6800	+0.542%	2,299,622	+0.529%
2026-08-10	203.7850	209.290000	203.6700	208.5500	+1.159%	3,004,191	+1.074%
2026-08-07	203.1450	207.530200	203.0100	206.1600	+3.359%	2,953,668	+2.246%
2026-08-06	195.4300	199.550000	194.9300	199.4600	+1.079%	3,065,655	+5.680%
2026-08-05	198.6300	199.030000	194.8800	197.3300	+0.941%	2,486,714	+6.821%
2026-08-04	190.6400	195.800000	190.5500	195.4900	+3.079%	2,853,800	+7.826%
2026-08-03	191.7000	194.390000	188.7300	189.6500	+3.284%	2,975,667	+11.147%
2026-07-31	179.0800	184.060000	177.9300	183.6200	+1.515%	3,134,770	+14.797%
2026-07-30	182.3100	183.060000	178.5400	180.8800	-2.747%	4,112,844	+16.536%
2026-07-29	183.3150	188.860000	181.3000	185.9900	+3.806%	5,968,994	+13.334%
2026-07-28	175.6000	182.180000	175.2000	179.1700	+4.772%	4,238,739	+17.648%
2026-07-27	169.8800	173.370000	167.7000	171.0100	+6.881%	4,498,571	+23.262%
2026-07-24	153.7500	161.305000	153.2100	160.0000	+9.305%	6,191,306	+31.744%
2026-07-23	149.5500	150.230000	144.9700	146.3800	-1.593%	4,404,739	+44.002%
2026-07-22	155.2300	155.270000	147.4500	148.7500	-3.622%	4,095,352	+41.708%
2026-07-21	155.0000	157.235000	154.3300	154.3400	-2.532%	3,129,075	+36.575%
2026-07-20	156.0000	159.720000	154.1700	158.3500	-0.434%	2,847,074	+33.117%
2026-07-17	158.6400	160.630000	157.2551	159.0400	-1.609%	3,105,204	+32.539%
2026-07-16	157.8500	162.280000	154.7300	161.6400	+3.675%	3,355,384	+30.407%
2026-07-15	155.5200	159.405000	155.4700	155.9100	+0.711%	2,411,112	+35.200%
2026-07-14	153.6360	157.250000	152.5300	154.8100	-3.226%	4,244,192	+36.160%
2026-07-13	157.5200	161.240000	157.2800	159.9700	+1.337%	2,995,159	+31.768%
2026-07-10	160.3100	160.636700	156.6000	157.8600	-0.379%	1,720,057	+33.530%
2026-07-09	154.3700	158.610000	153.2900	158.4600	+0.661%	2,215,467	+33.024%
2026-07-08	157.8400	158.580000	156.3300	157.4200	-3.287%	3,071,593	+33.903%
2026-07-07	165.4600	165.950000	162.5800	162.7700	+1.421%	1,678,392	+29.502%
2026-07-06	160.1400	161.760000	158.6500	160.4900	-1.292%	1,765,187	+31.342%
2026-07-02	159.8700	163.035000	159.5500	162.5900	+2.161%	2,372,275	+29.645%
2026-07-01	157.7950	160.710000	156.7500	159.1500	+3.270%	2,856,788	+32.447%
2026-06-30	152.1900	154.775000	151.9500	154.1100	-0.510%	2,125,921	+36.779%
2026-06-29	157.5300	158.060000	154.6700	154.9000	-0.123%	2,097,139	+36.081%
2026-06-26	150.9800	155.370000	150.7550	155.0900	+4.748%	2,230,197	+35.915%
2026-06-25	149.9200	152.550000	148.0600	148.0600	-3.070%	2,685,622	+42.368%
2026-06-24	151.9900	154.345000	151.4200	152.7500	-0.411%	2,075,452	+37.997%
2026-06-23	154.7150	155.220000	152.6000	153.3800	+2.588%	2,682,512	+37.430%
2026-06-22	150.4300	152.860000	149.1910	149.5100	-3.679%	2,771,177	+40.987%
2026-06-18	156.5500	156.600000	154.1250	155.2200	-2.248%	3,037,138	+35.801%
2026-06-17	165.2400	166.160000	158.7900	158.7900	-4.002%	2,659,799	+32.748%
2026-06-16	167.3100	168.188100	164.5700	165.4100	+0.657%	1,667,381	+27.435%
2026-06-15	166.5200	168.050000	164.2000	164.3300	+0.091%	1,664,252	+28.272%
2026-06-12	162.4500	164.370000	160.0300	164.1800	+0.330%	2,504,056	+28.390%
2026-06-11	163.8400	165.455000	160.4205	163.6400	-3.911%	4,241,793	+28.813%
2026-06-10	170.1000	173.850000	169.4000	170.3000	-4.818%	3,143,220	+23.776%
2026-06-09	178.7700	180.690000	176.3300	178.9200	-1.649%	3,228,059	+17.812%
2026-06-08	182.5950	183.670000	181.6000	181.9200	-1.542%	2,186,800	+15.870%
2026-06-05	190.6800	192.130000	183.8000	184.7700	-1.266%	3,822,406	+14.082%
2026-06-04	192.3100	192.480000	187.0000	187.1400	+3.581%	3,925,629	+12.638%
2026-06-03	185.1400	186.005000	180.0201	180.6700	-5.319%	2,634,698	+16.671%
2026-06-02	192.7400	194.120000	186.8900	190.8200	-2.697%	4,398,655	+10.465%
2026-06-01	193.9700	196.390000	191.3400	196.1100	+7.877%	4,681,691	+7.486%
2026-05-29	175.9400	182.820000	175.1000	181.7900	+3.608%	5,022,625	+15.952%
2026-05-28	172.8200	177.840000	171.6900	175.4600	+0.758%	3,516,084	+20.136%
2026-05-27	174.4000	176.960000	173.4700	174.1400	-0.577%	1,994,804	+21.046%
2026-05-26	176.5300	176.860000	174.8000	175.1500	-0.455%	2,166,210	+20.348%
2026-05-22	177.0500	179.710000	175.3801	175.9500	-0.187%	2,001,076	+19.801%
2026-05-21	176.1200	177.025000	172.7300	176.2800	-2.007%	2,465,560	+19.577%
2026-05-20	176.2600	180.160000	174.3450	179.8900	+0.610%	3,132,062	+17.177%
2026-05-19	184.2300	185.355000	178.5200	178.8000	+2.394%	5,876,228	+17.891%
2026-05-18	167.7800	175.330000	167.3700	174.6200	+3.033%	3,140,336	+20.714%
2026-05-15	168.4300	169.770000	166.5700	169.4800	+3.228%	3,618,619	+24.375%
2026-05-14	160.9700	165.230000	160.0800	164.1800	+2.089%	3,454,284	+28.390%
2026-05-13	162.3100	162.690000	158.5800	160.8200	-3.856%	5,044,677	+31.072%
2026-05-12	170.4400	170.440000	165.6000	167.2700	-1.664%	2,897,286	+26.018%
2026-05-11	173.2400	173.830000	168.8000	170.1000	-2.073%	2,791,697	+23.921%
2026-05-08	174.3100	174.340000	170.8900	173.7000	-0.578%	3,705,617	+21.353%
2026-05-07	176.1100	180.025000	174.6200	174.7100	+0.913%	4,428,844	+20.651%
2026-05-06	178.5900	178.590000	172.4800	173.1300	+0.429%	6,245,893	+21.752%
2026-05-05	171.0200	173.110000	168.9000	172.3900	+0.566%	2,943,134	+22.275%
2026-05-04	172.1200	173.990000	171.2600	171.4200	+0.387%	3,016,003	+22.967%
2026-05-01	172.6400	173.815000	169.5000	170.7600	+0.749%	2,920,378	+23.442%
2026-04-30	170.5700	171.790000	168.6500	169.4900	-0.359%	3,158,200	+24.367%
2026-04-29	171.4950	171.570000	169.0800	170.1000	-1.954%	3,350,757	+23.921%
2026-04-28	174.0300	175.550000	173.1500	173.4900	+0.029%	2,760,643	+21.500%
2026-04-27	175.6500	177.080000	173.2500	173.4400	-1.038%	3,327,870	+21.535%
2026-04-24	175.1000	175.830000	171.5600	175.2600	+7.357%	6,846,775	+20.273%
2026-04-23	165.9600	168.290000	162.0000	163.2500	-6.189%	7,314,581	+29.121%
2026-04-22	173.7800	176.900000	173.4300	174.0200	-1.372%	3,424,028	+21.130%
2026-04-21	177.9500	180.670000	176.2200	176.4400	-1.397%	3,127,428	+19.468%
2026-04-20	178.0900	180.320000	177.0600	178.9400	-1.258%	3,199,916	+17.799%
2026-04-17	187.2000	188.500000	180.0600	181.2200	+2.148%	6,647,903	+16.317%
2026-04-16	179.5400	179.945000	176.7500	177.4100	+2.608%	5,150,010	+18.815%
2026-04-15	170.9700	173.810000	170.1500	172.9000	+3.033%	2,687,927	+21.914%
2026-04-14	170.0100	171.745000	166.9400	167.8100	-1.038%	3,101,013	+25.612%
2026-04-13	162.9100	169.810000	162.6700	169.5700	+3.967%	3,311,168	+24.309%
2026-04-10	166.2750	166.280000	161.9100	163.1000	-0.851%	5,280,252	+29.240%
2026-04-09	166.2650	166.390000	160.6600	164.5000	-2.766%	5,260,760	+28.140%
2026-04-08	177.7300	177.900000	169.0000	169.1800	-0.177%	3,642,813	+24.595%
2026-04-07	170.2200	170.430000	166.6200	169.4800	-0.958%	2,195,893	+24.375%
2026-04-06	171.9000	172.530000	169.5400	171.1200	-0.378%	1,424,246	+23.183%
2026-04-02	168.2700	172.510000	166.9200	171.7700	+0.239%	2,852,195	+22.716%
2026-04-01	172.9800	173.220000	169.2400	171.3600	+0.088%	2,311,974	+23.010%
2026-03-31	169.4100	172.910000	167.9300	171.2100	+1.735%	2,324,510	+23.118%
2026-03-30	166.8000	170.400000	166.0800	168.2900	+2.603%	2,673,216	+25.254%
2026-03-27	167.2100	167.400000	163.7700	164.0200	-1.831%	2,239,230	+28.515%
2026-03-26	167.7200	170.945000	166.3000	167.0800	-1.107%	3,719,991	+26.161%
2026-03-25	172.9600	173.860000	168.1400	168.9500	-1.199%	2,449,857	+24.765%
2026-03-24	172.2200	172.650000	169.2600	171.0000	-4.019%	3,590,368	+23.269%
2026-03-23	180.8100	181.470000	177.0900	178.1600	+1.342%	2,420,255	+18.315%
2026-03-20	177.0400	178.030000	174.5000	175.8000	-4.978%	5,686,107	+19.903%
2026-03-19	184.4300	186.810000	183.1900	185.0100	+0.691%	3,329,566	+13.934%
2026-03-18	189.6700	190.980000	183.6900	183.7400	-3.356%	2,312,052	+14.722%
2026-03-17	190.4300	192.940000	189.2300	190.1200	-0.788%	1,793,711	+10.872%
2026-03-16	190.5900	191.890000	189.6700	191.6300	+0.890%	1,812,795	+9.998%
2026-03-13	191.8700	193.250000	189.1400	189.9400	-0.294%	1,731,684	+10.977%
2026-03-12	192.3900	194.740000	190.3300	190.5000	-0.377%	2,345,105	+10.651%
2026-03-11	194.4800	195.785000	188.7500	191.2200	-2.354%	3,220,062	+10.234%
2026-03-10	199.9000	200.055000	193.6300	195.8300	-2.134%	2,648,733	+7.639%
2026-03-09	199.9800	201.490000	197.4601	200.1000	-1.063%	3,059,449	+5.342%
2026-03-06	198.1600	202.250000	197.3400	202.2500	+1.389%	2,428,016	+4.222%
2026-03-05	194.7300	200.420000	194.7300	199.4800	+1.994%	3,389,399	+5.670%
2026-03-04	193.4800	197.100000	193.0700	195.5800	-0.382%	3,527,627	+7.777%
2026-03-03	187.9350	196.910000	187.9350	196.3300	+0.163%	6,817,491	+7.365%
2026-03-02	195.8500	198.110000	194.5500	196.0100	-2.739%	3,508,667	+7.540%
2026-02-27	200.5450	202.850000	198.7100	201.5300	-1.539%	2,673,306	+4.595%
2026-02-26	202.3600	206.000000	201.4200	204.6800	+3.243%	2,250,406	+2.985%
2026-02-25	197.4500	198.830000	195.0550	198.2500	+0.911%	2,799,471	+6.325%
2026-02-24	194.9000	198.670000	193.2300	196.4600	-0.127%	2,947,105	+7.294%
2026-02-23	199.1200	199.220000	196.0600	196.7100	-2.902%	2,117,996	+7.158%
2026-02-20	201.1300	205.330000	200.3700	202.5900	+1.163%	1,657,351	+4.048%
2026-02-19	202.6100	203.200000	199.8700	200.2600	-2.407%	1,856,653	+5.258%
2026-02-18	201.8150	205.800000	201.1800	205.2000	+1.851%	1,753,082	+2.724%
2026-02-17	202.1100	203.540000	199.1300	201.4700	-1.496%	1,654,011	+4.626%
2026-02-13	205.9200	206.920000	203.4700	204.5300	+0.388%	2,680,399	+3.061%
2026-02-12	203.2600	204.440000	200.3700	203.7400	+0.538%	3,907,817	+3.460%
2026-02-11	206.4300	207.830000	199.7800	202.6500	-4.505%	3,620,102	+4.017%
2026-02-10	210.5300	212.980000	210.4500	212.2100	+0.855%	3,611,377	-0.669%
2026-02-09	206.8000	210.670000	204.7650	210.4100	+3.477%	3,575,744	+0.181%
2026-02-06	200.4200	203.510000	199.7300	203.3400	+3.004%	3,050,463	+3.664%
2026-02-05	200.7000	203.258500	197.0750	197.4100	-1.137%	4,492,178	+6.778%
2026-02-04	191.0000	200.195900	189.2200	199.6800	+1.211%	6,629,578	+5.564%
2026-02-03	201.3900	202.200000	195.0600	197.2900	-4.797%	8,152,168	+6.843%
2026-02-02	205.5750	207.548600	203.6300	207.2300	+3.079%	6,261,167	+1.718%
2026-01-30	203.8200	204.390000	200.9600	201.0400	+0.415%	6,263,594	+4.850%
2026-01-29	199.0400	201.440000	195.1200	200.2100	-15.205%	9,484,568	+5.284%
2026-01-28	235.5600	236.840000	233.9700	236.1100	+0.928%	2,173,051	-10.724%
2026-01-27	236.6300	237.920000	232.3250	233.9400	-2.492%	2,014,569	-9.896%
2026-01-26	234.7900	239.993400	234.1200	239.9200	+3.830%	2,306,661	-12.142%
2026-01-23	228.8500	234.840000	228.8200	231.0700	+2.085%	4,046,320	-8.777%
2026-01-22	221.1300	226.630000	220.8900	226.3500	+0.555%	3,398,783	-6.874%
2026-01-21	223.5300	226.460000	221.7100	225.1000	-0.802%	3,153,853	-6.357%
2026-01-20	224.7750	228.540000	224.7750	226.9200	-2.855%	2,598,759	-7.108%
2026-01-16	234.8200	235.000000	231.9100	233.5900	-0.954%	1,883,306	-9.761%
2026-01-15	237.8800	239.840000	235.4100	235.8400	-1.273%	2,080,187	-10.622%
2026-01-14	245.2500	245.930000	236.6800	238.8800	-3.327%	2,205,892	-11.759%
2026-01-13	254.8800	255.900000	245.9000	247.1000	-0.699%	2,278,900	-14.694%
2026-01-12	248.5550	249.550000	246.9801	248.8400	+0.700%	1,335,099	-15.291%
2026-01-09	247.6950	248.219900	243.6200	247.1100	+2.523%	1,763,886	-14.698%
2026-01-08	241.2600	242.280000	240.1900	241.0300	-0.986%	1,349,089	-12.546%
2026-01-07	242.3000	245.150000	240.9500	243.4300	+2.290%	1,434,177	-13.408%
2026-01-06	236.5100	238.630000	234.5400	237.9800	-1.023%	1,638,871	-11.425%
2026-01-05	238.0700	242.225000	237.4150	240.4400	+1.486%	1,416,319	-12.332%
2026-01-02	242.4600	242.690000	234.6500	236.9200	-2.466%	1,473,053	-11.029%
2025-12-31	244.4550	245.510000	242.7700	242.9100	-0.687%	679,742	-13.223%
2025-12-30	244.6100	245.950000	244.5100	244.5900	-0.589%	648,732	-13.819%
2025-12-29	245.6300	246.550000	244.7680	246.0400	-0.211%	821,087	-14.327%
2025-12-26	245.6600	246.590000	244.8200	246.5600	+0.391%	491,727	-14.508%
2025-12-24	246.3500	246.370000	244.0300	245.6000	+0.261%	383,364	-14.173%
2025-12-23	245.9800	246.250000	244.1200	244.9600	-0.139%	869,641	-13.949%
2025-12-22	245.9200	246.460000	244.2200	245.3000	+0.397%	1,153,223	-14.068%
2025-12-19	243.5800	245.500000	242.8600	244.3300	+0.008%	1,567,408	-13.727%
2025-12-18	243.7300	246.340000	243.4400	244.3100	+1.197%	1,263,185	-13.720%
2025-12-17	241.6000	244.530000	241.0500	241.4200	-0.919%	1,152,360	-12.687%
2025-12-16	242.4600	244.750000	240.1000	243.6600	-0.339%	1,785,458	-13.490%
2025-12-15	247.6100	247.940000	242.9200	244.4900	-0.139%	2,105,228	-13.784%
2025-12-12	246.5700	247.520000	244.0750	244.8300	-1.035%	1,283,981	-13.904%
2025-12-11	244.6400	247.880000	244.5000	247.3900	+0.614%	1,515,235	-14.794%
2025-12-10	243.2300	246.965000	242.0950	245.8800	+0.717%	896,901	-14.271%
2025-12-09	242.8100	244.770000	242.4450	244.1300	+0.473%	840,029	-13.657%
2025-12-08	245.3200	245.770000	242.6250	242.9800	-1.731%	1,751,424	-13.248%
2025-12-05	246.8200	250.285000	246.5100	247.2600	+0.729%	1,407,630	-14.750%
2025-12-04	248.6000	248.859000	244.9050	245.4700	+0.677%	1,706,668	-14.128%
2025-12-03	241.0800	244.210000	240.3900	243.8200	+0.869%	1,527,365	-13.547%
2025-12-02	241.3400	243.020000	240.9400	241.7200	-0.149%	1,626,076	-12.796%
2025-12-01	241.5450	244.100000	241.1600	242.0800	+0.137%	1,352,648	-12.925%
2025-11-28	240.3400	242.750000	239.9500	241.7500	+0.721%	628,739	-12.807%
2025-11-26	238.6000	240.940000	237.6850	240.0200	+0.908%	1,512,249	-12.178%
2025-11-25	235.7200	238.540000	234.0800	237.8600	-0.180%	2,031,422	-11.381%
2025-11-24	239.3300	239.557500	237.1300	238.2900	+0.672%	1,856,469	-11.541%
2025-11-21	237.5000	238.900000	234.7500	236.7000	+1.180%	1,763,457	-10.946%
2025-11-20	240.6550	241.103300	233.5100	233.9400	-1.693%	2,092,180	-9.896%
2025-11-19	239.5900	240.045000	236.6400	237.9700	-0.008%	1,183,742	-11.422%
2025-11-18	238.5500	240.440000	236.3100	237.9900	-0.381%	1,399,661	-11.429%
2025-11-17	242.6500	242.810000	237.2500	238.9000	-2.502%	2,410,396	-11.766%
2025-11-14	243.6300	247.260000	243.0800	245.0300	-2.712%	2,523,066	-13.974%
2025-11-13	253.4000	254.630000	251.8100	251.8600	-0.584%	832,201	-16.307%
2025-11-12	253.1800	255.200000	252.2900	253.3400	-0.409%	1,170,307	-16.796%
2025-11-11	252.1100	254.610000	251.2700	254.3800	+1.041%	940,665	-17.136%
2025-11-10	251.5300	251.831500	249.4400	251.7600	-0.079%	1,028,056	-16.273%
2025-11-07	250.2100	251.970000	249.0200	251.9600	-0.756%	1,128,040	-16.340%
2025-11-06	257.8500	258.500000	250.9850	253.8800	-2.750%	1,290,806	-16.973%
2025-11-05	259.4600	264.100000	259.2300	261.0600	+0.547%	983,620	-19.256%
2025-11-04	258.6800	260.355000	258.3200	259.6400	-1.637%	1,327,604	-18.815%
2025-11-03	264.0200	265.880000	261.8500	263.9600	+1.519%	1,172,151	-20.143%
2025-10-31	259.0400	260.970000	258.1400	260.0100	+0.316%	1,972,153	-18.930%
2025-10-30	259.0600	263.270000	258.8800	259.1900	-0.173%	1,445,465	-18.674%
2025-10-29	264.6200	264.725000	258.9300	259.6400	-3.858%	2,019,795	-18.815%
2025-10-28	271.9100	273.400000	270.0400	270.0600	-0.772%	1,463,705	-21.947%
2025-10-27	272.5000	274.150000	271.2050	272.1600	+0.968%	1,971,187	-22.549%
2025-10-24	276.5300	276.540000	268.9000	269.5500	-3.224%	2,207,777	-21.799%
2025-10-23	269.9200	281.365000	269.9200	278.5300	+0.836%	2,367,444	-24.321%
2025-10-22	277.0800	278.850000	273.9500	276.2200	-1.512%	3,154,125	-23.688%
2025-10-21	276.5900	280.810000	276.0400	280.4600	+0.918%	2,020,615	-24.841%
2025-10-20	274.9400	279.379900	274.9400	277.9100	+1.836%	1,464,918	-24.152%
2025-10-17	267.9400	273.025000	267.6100	272.9000	+1.171%	1,186,750	-22.759%
2025-10-16	274.0800	276.260000	268.8550	269.7400	-0.699%	1,247,633	-21.854%
2025-10-15	271.5000	272.935000	269.2600	271.6400	+0.414%	955,772	-22.401%
2025-10-14	265.9400	271.610000	264.5416	270.5200	+0.259%	1,040,920	-22.080%
2025-10-13	267.3900	269.840000	265.6600	269.8200	+1.616%	783,627	-21.878%
2025-10-10	275.8600	276.130000	265.4800	265.5300	-3.720%	1,327,619	-20.615%
2025-10-09	275.5900	276.830000	274.1355	275.7900	-0.491%	1,157,858	-23.569%
2025-10-08	275.7600	277.500000	274.8300	277.1500	+1.216%	1,092,463	-23.944%
2025-10-07	275.0000	275.580000	273.5900	273.8200	-0.168%	1,051,520	-23.019%
2025-10-06	271.7100	274.395000	269.7700	274.2800	+1.386%	1,229,495	-23.148%
2025-10-03	269.9300	271.159000	268.0900	270.5300	-0.508%	1,027,593	-22.083%
2025-10-02	272.0900	273.840000	270.8000	271.9100	+0.711%	1,201,355	-22.478%
2025-10-01	265.8400	270.510000	265.8000	269.9900	+1.040%	1,394,413	-21.927%
2025-09-30	266.7400	268.290000	265.8300	267.2100	+1.285%	941,243	-21.114%
2025-09-29	262.9200	265.650000	262.5400	263.8200	-0.098%	1,150,973	-20.101%
2025-09-26	262.1000	264.500000	261.0100	264.0800	+0.598%	965,071	-20.179%
2025-09-25	261.5100	263.870000	260.9224	262.5100	-2.358%	1,216,292	-19.702%
2025-09-24	271.7600	272.240000	267.5575	268.8500	+1.350%	2,045,623	-21.596%
2025-09-23	267.2400	268.380000	265.1350	265.2700	-0.041%	1,197,205	-20.538%
2025-09-22	263.8300	265.693500	263.3950	265.3800	-0.573%	1,548,266	-20.571%
2025-09-19	269.2500	269.675000	266.8100	266.9100	-1.049%	1,670,964	-21.026%
2025-09-18	268.2000	271.420000	266.4900	269.7400	+3.183%	2,962,384	-21.854%
2025-09-17	259.5900	261.520000	256.4100	261.4200	+3.084%	3,737,695	-19.367%
2025-09-16	251.5100	254.500000	248.3200	253.6000	+0.467%	2,803,990	-16.881%
2025-09-15	251.1700	253.245000	249.1400	252.4200	-1.843%	3,535,222	-16.492%
2025-09-12	258.1700	259.030000	256.9100	257.1600	-0.399%	1,499,996	-18.032%
2025-09-11	259.1600	259.440000	256.6750	258.1900	-0.891%	3,282,228	-18.359%
2025-09-10	270.3000	270.300000	259.8300	260.5100	-4.041%	3,242,443	-19.086%
2025-09-09	270.0500	271.730000	269.6201	271.4800	+0.425%	3,125,000	-22.355%
2025-09-08	268.7200	272.025000	268.7200	270.3300	+0.494%	1,939,446	-22.025%
2025-09-05	271.6700	272.260000	267.2900	269.0000	-1.099%	1,700,489	-21.639%
2025-09-04	272.8800	273.120000	270.8100	271.9900	+0.388%	1,012,760	-22.501%
2025-09-03	268.8100	270.990000	267.8900	270.9400	+1.781%	1,063,203	-22.200%
2025-09-02	266.8300	268.600000	264.1800	266.2000	-2.190%	1,594,468	-20.815%
2025-08-29	272.2600	272.670000	270.2100	272.1600	-1.176%	1,208,005	-22.549%
2025-08-28	275.7400	276.825000	275.1500	275.4000	+0.105%	731,041	-23.460%
2025-08-27	270.4700	275.440000	270.1300	275.1100	+1.945%	1,111,522	-23.380%
2025-08-26	271.5100	272.305000	269.4513	269.8600	-0.148%	1,823,846	-21.889%
2025-08-25	273.1700	273.710000	270.2600	270.2600	-0.314%	1,397,334	-22.005%
2025-08-22	269.4800	272.510000	268.3200	271.1100	+0.706%	1,450,763	-22.249%
2025-08-21	270.3700	271.420000	268.1150	269.2100	-1.218%	1,593,761	-21.701%
2025-08-20	273.1250	273.460000	270.3100	272.5300	-0.620%	1,249,085	-22.654%
2025-08-19	277.7400	278.520000	273.6300	274.2300	-0.900%	1,676,398	-23.134%
2025-08-18	275.8800	276.780000	275.4900	276.7200	-0.407%	1,724,291	-23.826%
2025-08-15	278.4900	279.530000	276.5600	277.8500	-0.380%	1,292,643	-24.135%
2025-08-14	278.4800	279.850000	278.1000	278.9100	+0.032%	954,630	-24.424%
2025-08-13	278.0200	281.000000	277.0250	278.8200	+1.062%	1,662,995	-24.399%
2025-08-12	273.7500	276.200000	268.6600	275.8900	-3.951%	5,253,716	-23.596%
2025-08-11	288.8800	290.500000	286.7100	287.2400	-1.671%	1,314,294	-26.615%
2025-08-08	291.4400	293.015000	289.6200	292.1200	-1.130%	1,159,703	-27.841%
2025-08-07	299.2100	299.477500	292.2131	295.4600	+1.261%	1,854,591	-28.657%
2025-08-06	288.3700	292.080000	287.9200	291.7800	+2.311%	1,135,726	-27.757%
2025-08-05	286.0500	287.100000	283.9300	285.1900	+0.493%	1,090,178	-26.088%
2025-08-04	284.2050	284.380000	281.9150	283.7900	+0.279%	1,076,986	-25.723%
2025-08-01	282.0800	284.840000	281.0300	283.0000	-1.291%	1,578,580	-25.516%
2025-07-31	290.3900	290.720000	285.6000	286.7000	-1.308%	1,323,782	-26.477%
2025-07-30	287.7500	291.610000	287.1200	290.5000	+1.029%	1,375,520	-27.439%
2025-07-29	285.8600	288.620000	285.8400	287.5400	+1.827%	1,521,149	-26.692%
2025-07-28	285.2700	285.700000	282.0000	282.3800	-1.962%	1,482,359	-25.352%
2025-07-25	285.8100	288.460000	285.4300	288.0300	+0.653%	1,608,884	-26.817%
2025-07-24	288.2900	290.555000	286.1600	286.1600	-1.538%	2,258,203	-26.338%
2025-07-23	292.9200	294.440000	286.7400	290.6300	-5.113%	4,638,538	-27.471%
2025-07-22	306.6900	307.660000	303.5000	306.2900	-0.319%	2,078,243	-31.180%
2025-07-21	306.3900	308.550000	305.1150	307.2700	+0.425%	936,651	-31.399%
2025-07-18	309.3400	309.730000	305.3000	305.9700	-0.855%	1,021,395	-31.108%
2025-07-17	304.3700	308.610000	304.3700	308.6100	+0.846%	1,389,072	-31.697%
2025-07-16	305.5000	306.290000	302.0100	306.0200	+1.472%	1,021,532	-31.119%
2025-07-15	303.4300	303.940000	300.7300	301.5800	+0.313%	688,602	-30.105%
2025-07-14	297.7200	302.110000	296.9000	300.6400	-0.070%	902,458	-29.886%
2025-07-11	304.1100	304.190000	300.8200	300.8500	-1.750%	1,105,141	-29.935%
2025-07-10	313.2800	313.280000	306.0950	306.2100	-1.834%	1,368,921	-31.162%
2025-07-09	310.6700	312.260000	309.9400	311.9300	+1.027%	795,227	-32.424%
2025-07-08	309.0900	310.465000	307.7550	308.7600	+1.057%	1,552,164	-31.730%
2025-07-07	304.5500	306.966500	303.7800	305.5300	+0.596%	1,131,718	-31.008%
2025-07-03	298.8500	304.095000	298.7600	303.7200	+1.865%	858,048	-30.597%
2025-07-02	296.4800	299.550000	295.8200	298.1600	-0.838%	1,452,064	-29.303%
2025-07-01	305.4300	306.910000	299.5650	300.6800	-1.125%	961,899	-29.896%
2025-06-30	302.9300	304.630000	301.8600	304.1000	+1.000%	884,674	-30.684%
2025-06-27	298.9300	303.250000	297.8500	301.0900	+1.874%	1,039,474	-29.991%
2025-06-26	293.8400	296.165000	291.0300	295.5500	+0.771%	1,913,351	-28.679%
2025-06-25	295.2500	295.960000	293.0000	293.2900	-1.276%	970,649	-28.129%
2025-06-24	295.0600	297.799900	293.6700	297.0800	+2.160%	1,223,047	-29.046%
2025-06-23	286.6000	291.100000	285.4850	290.8000	+1.116%	922,387	-27.514%
2025-06-20	290.9100	291.040000	287.4400	287.5900	-0.766%	1,298,473	-26.705%
2025-06-18	291.4200	292.380000	289.2200	289.8100	-0.967%	1,611,052	-27.266%
2025-06-17	296.3100	296.710000	292.4000	292.6400	-1.082%	727,962	-27.970%
2025-06-16	295.9900	298.510000	295.4600	295.8400	+0.845%	1,138,020	-28.749%
2025-06-13	293.7700	296.160000	292.3900	293.3600	-2.777%	1,445,064	-28.146%
2025-06-12	302.7500	304.500000	301.6400	301.7400	+0.846%	884,313	-30.142%
2025-06-11	301.4650	303.580000	298.2450	299.2100	-1.708%	1,869,432	-29.551%
2025-06-10	304.7700	305.220000	302.7000	304.4100	-0.331%	1,022,070	-30.755%
2025-06-09	302.0700	306.220000	300.9350	305.4200	-1.414%	1,128,733	-30.984%
2025-06-06	309.8400	310.890000	309.4300	309.8000	+0.226%	571,430	-31.959%
2025-06-05	311.2400	311.400000	307.7100	309.1000	-0.071%	666,409	-31.805%
2025-06-04	307.1700	310.490000	306.6800	309.3200	+0.956%	659,583	-31.854%
2025-06-03	304.1000	307.250000	303.3000	306.3900	+0.568%	1,256,340	-31.202%
2025-06-02	301.0100	304.660000	299.9650	304.6600	+0.594%	830,587	-30.811%
2025-05-30	301.7900	303.460000	299.3501	302.8600	+1.997%	1,188,386	-30.400%
2025-05-29	297.9750	298.910000	296.0100	296.9300	-0.382%	1,103,313	-29.010%
2025-05-28	297.5300	299.390000	296.8100	298.0700	-1.249%	1,069,244	-29.282%
2025-05-27	301.9600	304.430000	300.1000	301.8400	+2.364%	1,219,755	-30.165%
2025-05-23	292.7000	296.160000	292.0500	294.8700	-1.658%	1,420,072	-28.514%
2025-05-22	298.0400	301.820000	297.7700	299.8400	+0.479%	1,577,232	-29.699%
2025-05-21	298.9900	302.200000	297.9450	298.4100	-0.287%	761,703	-29.362%
2025-05-20	299.8000	300.029478	297.6000	299.2700	+0.177%	830,227	-29.565%
2025-05-19	295.8600	299.290000	295.0500	298.7400	+0.786%	1,011,463	-29.440%
2025-05-16	297.1100	297.450000	295.3600	296.4100	+0.700%	1,223,610	-28.886%
2025-05-15	292.1900	294.780000	290.6450	294.3500	+2.042%	1,052,082	-28.388%
2025-05-14	291.2900	291.720000	287.5131	288.4600	-0.438%	1,222,005	-26.926%
2025-05-13	289.1500	291.670000	288.4500	289.7300	-1.288%	1,488,597	-27.246%
2025-05-12	288.4600	293.510000	286.0400	293.5100	-0.156%	1,303,262	-28.183%
2025-05-09	296.5800	296.920000	293.5900	293.9700	-0.122%	705,634	-28.295%
2025-05-08	297.0550	297.450000	293.9500	294.3300	-1.009%	1,143,160	-28.383%
2025-05-07	297.7600	299.190000	295.5500	297.3300	-0.118%	1,121,398	-29.106%
2025-05-06	298.5700	300.110000	296.7600	297.6800	-1.636%	1,239,453	-29.189%
2025-05-05	300.8300	303.395000	300.4100	302.6300	+0.302%	1,441,232	-30.347%
2025-05-02	300.4600	302.680000	299.1400	301.7200	+4.427%	2,751,688	-30.137%
2025-05-01	295.5900	295.590000	288.4400	288.9300	-1.116%	1,340,311	-27.045%
2025-04-30	286.5100	292.280000	285.7850	292.1900	-0.123%	1,856,529	-27.859%
2025-04-29	289.6300	293.185000	289.1900	292.5500	+2.523%	1,977,199	-27.947%
2025-04-28	284.7200	286.570000	282.7466	285.3500	+2.662%	1,475,636	-26.129%
2025-04-25	276.4000	279.450000	274.3500	277.9500	+1.608%	1,850,697	-24.163%
2025-04-24	270.1500	274.630000	269.9000	273.5500	+0.762%	1,609,268	-22.943%
2025-04-23	273.6300	277.978800	270.2600	271.4800	+7.559%	2,814,430	-22.355%
2025-04-22	247.9400	254.710000	247.8500	252.4000	+0.742%	2,503,397	-16.486%
2025-04-21	255.1900	255.605000	247.6100	250.5400	-2.665%	1,653,333	-15.866%
2025-04-17	259.4300	259.730000	256.2900	257.4000	-1.182%	1,503,700	-18.108%
2025-04-16	261.8100	264.810000	258.7500	260.4800	-0.565%	1,313,214	-19.076%
2025-04-15	261.4100	263.640000	261.1350	261.9600	+0.936%	893,902	-19.534%
2025-04-14	260.1500	263.050000	257.3500	259.5300	+0.147%	1,522,329	-18.780%
2025-04-11	254.6100	260.770000	252.9400	259.1500	+0.255%	1,627,685	-18.661%
2025-04-10	258.0500	259.800000	250.9975	258.4900	-0.431%	2,432,712	-18.453%
2025-04-09	238.0700	261.980000	236.1300	259.6100	+9.296%	2,836,477	-18.805%

document.getElementById("cJGzDK").onerror = function(){this.style.display='none';}; .dark-mode .Vhm1s2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vhm1s2{ color: #333333; background-color: white; border: 2px solid #333333; }SAPSAP SEstock NYSE ADR

SAP
SAP SE
stock NYSE ADR