SAP.DE
SAP SE (SAP.DE)
182.8600
€
-0.2600 (%-0.14)
SAP.DE: SAP SE Historical Data
Historical price data, yearly archive and performance analysis for SAP SE.
Historical Chart
Loading chart...
Average
OPEN 243.1417
CLOSE 243.0512
Low
LOW 201.85
High
HIGH 283.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 236.3 | 238.95 | 235.1 | 238.55 |
| 01/03/2025 | 237 | 237.65 | 234.35 | 234.85 |
| 01/06/2025 | 235.15 | 239.25 | 234.35 | 239.25 |
| 01/07/2025 | 239.3 | 244.45 | 239.25 | 243.3 |
| 01/08/2025 | 242.65 | 248.6 | 242.65 | 244.75 |
| 01/09/2025 | 244.75 | 246.45 | 244.05 | 245.15 |
| 01/10/2025 | 244.15 | 247.6 | 244.05 | 245.85 |
| 01/13/2025 | 244.1 | 245.9 | 242.1 | 243.9 |
| 01/14/2025 | 244.3 | 248.7 | 243.7 | 247.4 |
| 01/15/2025 | 248.3 | 254.3 | 246 | 253.6 |
| 01/16/2025 | 254.7 | 256.15 | 253.3 | 255.05 |
| 01/17/2025 | 254.5 | 256.85 | 253.5 | 256.85 |
| 01/20/2025 | 256 | 256.7 | 254.95 | 256 |
| 01/21/2025 | 256.9 | 257.8 | 255.6 | 256.75 |
| 01/22/2025 | 259 | 264.1 | 258.4 | 262.3 |
| 01/23/2025 | 259.8 | 263.15 | 259.55 | 262.4 |
| 01/24/2025 | 264 | 264.85 | 262 | 263.55 |
| 01/27/2025 | 260 | 263.1 | 256.45 | 261.4 |
| 01/28/2025 | 269 | 269.6 | 256.95 | 262.6 |
| 01/29/2025 | 263.6 | 269.35 | 260.8 | 267.2 |
| 01/30/2025 | 268.55 | 269 | 264.4 | 268.05 |
| 01/31/2025 | 268.5 | 269.85 | 267.6 | 268.5 |
| 02/03/2025 | 261.4 | 265.85 | 260.6 | 263.15 |
| 02/04/2025 | 263.15 | 267.5 | 262.5 | 267.3 |
| 02/05/2025 | 266.25 | 271.1 | 265.75 | 270.8 |
| 02/06/2025 | 272.35 | 273.75 | 269.75 | 273.65 |
| 02/07/2025 | 273.45 | 274.45 | 270.5 | 271 |
| 02/10/2025 | 271.95 | 272.9 | 269.9 | 271.8 |
| 02/11/2025 | 272.3 | 278.35 | 272.05 | 278.35 |
| 02/12/2025 | 279.5 | 280.65 | 276.2 | 279.15 |
| 02/13/2025 | 277.8 | 281.35 | 276.3 | 280.3 |
| 02/14/2025 | 279.5 | 280.7 | 276.05 | 276.95 |
| 02/17/2025 | 276.95 | 280.2 | 275.95 | 280.1 |
| 02/18/2025 | 279.45 | 280.95 | 277.35 | 278.35 |
| 02/19/2025 | 283.25 | 283.5 | 275.35 | 276.3 |
| 02/20/2025 | 277 | 278.3 | 274.3 | 274.95 |
| 02/21/2025 | 273.7 | 276.5 | 273.2 | 273.6 |
| 02/24/2025 | 273.95 | 275.85 | 270.9 | 274.3 |
| 02/25/2025 | 271.6 | 274.65 | 269.9 | 272.4 |
| 02/26/2025 | 274.05 | 275.6 | 272.85 | 275.2 |
| 02/27/2025 | 269.95 | 273.95 | 266.65 | 267.5 |
| 02/28/2025 | 265.15 | 267.15 | 262.25 | 265.3 |
| 03/03/2025 | 263.95 | 274.6 | 262.9 | 271.55 |
| 03/04/2025 | 266.95 | 269.45 | 258.95 | 258.95 |
| 03/05/2025 | 264.45 | 267.5 | 262.8 | 264.7 |
| 03/06/2025 | 265.15 | 266.8 | 256.75 | 261.35 |
| 03/07/2025 | 255.55 | 259.45 | 253.75 | 254.35 |
| 03/10/2025 | 254.25 | 254.95 | 240.2 | 242.2 |
| 03/11/2025 | 241.8 | 242.45 | 237.95 | 238.65 |
| 03/12/2025 | 238.65 | 243.3 | 236.7 | 242.55 |
| 03/13/2025 | 240.75 | 244.15 | 234.95 | 236.9 |
| 03/14/2025 | 236.55 | 242.95 | 234.9 | 242.6 |
| 03/17/2025 | 242.8 | 246.85 | 242.1 | 246.7 |
| 03/18/2025 | 248.4 | 249.8 | 243.7 | 246.7 |
| 03/19/2025 | 246.75 | 249.1 | 244.5 | 248.35 |
| 03/20/2025 | 250.6 | 252.4 | 246.95 | 250.15 |
| 03/21/2025 | 249.05 | 251.95 | 247.35 | 251.95 |
| 03/24/2025 | 254.35 | 257.8 | 252.9 | 255.35 |
| 03/25/2025 | 256.25 | 259.2 | 254.05 | 258.75 |
| 03/26/2025 | 259.65 | 259.7 | 249.85 | 250.1 |
| 03/27/2025 | 246.9 | 249.3 | 244.55 | 249.25 |
| 03/28/2025 | 246.85 | 249.75 | 246.05 | 246.75 |
| 03/31/2025 | 245.05 | 247.25 | 242.2 | 244.4 |
| 04/01/2025 | 246.75 | 251.1 | 245.9 | 250.15 |
| 04/02/2025 | 249.3 | 249.85 | 244.8 | 249.1 |
| 04/03/2025 | 245.85 | 245.85 | 238.5 | 238.95 |
| 04/04/2025 | 237 | 240.4 | 227.9 | 231.2 |
| 04/07/2025 | 216.7 | 233.9 | 210.2 | 221.4 |
| 04/08/2025 | 220.6 | 225.35 | 216.75 | 223.8 |
| 04/09/2025 | 215 | 222.4 | 213.1 | 214.4 |
| 04/10/2025 | 235 | 235.8 | 228.9 | 230 |
| 04/11/2025 | 233.3 | 233.35 | 222.4 | 224.8 |
| 04/14/2025 | 228.7 | 231.55 | 227.8 | 228.8 |
| 04/15/2025 | 229 | 232.8 | 229 | 232.65 |
| 04/16/2025 | 229.65 | 233.3 | 227.5 | 232.35 |
| 04/17/2025 | 231.05 | 232.25 | 225.8 | 226 |
| 04/22/2025 | 222 | 223.05 | 215.6 | 218.5 |
| 04/23/2025 | 242.4 | 244.2 | 236.2 | 241.7 |
| 04/24/2025 | 238.65 | 241.35 | 232.7 | 241.15 |
| 04/25/2025 | 241.8 | 245.6 | 240.8 | 244.7 |
| 04/28/2025 | 245.1 | 252.15 | 245.1 | 248.8 |
| 04/29/2025 | 250.95 | 255.8 | 249.9 | 254.6 |
| 04/30/2025 | 255.35 | 256.85 | 250.35 | 255.3 |
| 05/02/2025 | 257.25 | 266.3 | 256.1 | 266.3 |
| 05/05/2025 | 265.8 | 267.5 | 263.2 | 267.35 |
| 05/06/2025 | 267 | 267.15 | 260.5 | 264.35 |
| 05/07/2025 | 263.2 | 263.9 | 261.5 | 261.5 |
| 05/08/2025 | 264.1 | 266.9 | 260.95 | 262.8 |
| 05/09/2025 | 262.9 | 264.35 | 260.5 | 261.65 |
| 05/12/2025 | 264.05 | 268.4 | 257.15 | 262.5 |
| 05/13/2025 | 264.5 | 264.65 | 260.6 | 262.35 |
| 05/14/2025 | 259.85 | 261.3 | 257.45 | 258 |
| 05/15/2025 | 258.15 | 263.2 | 258.15 | 263.2 |
| 05/16/2025 | 263.25 | 268.3 | 263.25 | 266.25 |
| 05/19/2025 | 263.2 | 265.45 | 260.9 | 265.45 |
| 05/20/2025 | 264.8 | 267.9 | 263.7 | 265.1 |
| 05/21/2025 | 262.15 | 266.3 | 262 | 265.8 |
| 05/22/2025 | 264.35 | 265.95 | 262 | 265.5 |
| 05/23/2025 | 265.45 | 269.05 | 256.15 | 260.55 |
| 05/26/2025 | 264.9 | 266.1 | 261.65 | 262.3 |
| 05/27/2025 | 261.5 | 268.25 | 261.1 | 265.65 |
| 05/28/2025 | 264.35 | 265.95 | 262.4 | 263.3 |
| 05/29/2025 | 266.7 | 267.25 | 261.4 | 262.45 |
| 05/30/2025 | 262 | 267.25 | 261.85 | 265.9 |
| 06/02/2025 | 263.2 | 265.25 | 261.45 | 264.3 |
| 06/03/2025 | 266.25 | 269.55 | 264 | 269.55 |
| 06/04/2025 | 269.95 | 272.85 | 268.8 | 271.3 |
| 06/05/2025 | 271.3 | 273.55 | 269.95 | 270.95 |
| 06/06/2025 | 271 | 272.95 | 269.4 | 272.35 |
| 06/09/2025 | 271.05 | 271.2 | 264.05 | 267.6 |
| 06/10/2025 | 267 | 268.1 | 262.9 | 265.7 |
| 06/11/2025 | 265.7 | 266.2 | 262.4 | 263.15 |
| 06/12/2025 | 259.85 | 262.95 | 259.05 | 261.15 |
| 06/13/2025 | 256.25 | 257.9 | 254.05 | 254.75 |
| 06/16/2025 | 255.35 | 257.65 | 253.45 | 257.45 |
| 06/17/2025 | 255.25 | 257.4 | 254 | 256.05 |
| 06/18/2025 | 255.35 | 255.35 | 251.7 | 252.95 |
| 06/19/2025 | 250.4 | 251.1 | 247.75 | 247.75 |
| 06/20/2025 | 249.35 | 254.85 | 248.8 | 251.15 |
| 06/23/2025 | 249 | 252.75 | 248.9 | 249.95 |
| 06/24/2025 | 255.6 | 258.3 | 253.25 | 254.95 |
| 06/25/2025 | 255.5 | 256 | 252.5 | 252.5 |
| 06/26/2025 | 252.6 | 253.2 | 248.45 | 251.65 |
| 06/27/2025 | 255.05 | 258.4 | 252.7 | 258 |
| 06/30/2025 | 259 | 259.5 | 257.05 | 258.15 |
| 07/01/2025 | 259.5 | 261.45 | 255.6 | 255.6 |
| 07/02/2025 | 256.05 | 256.65 | 250.3 | 253.1 |
| 07/03/2025 | 252.3 | 258.2 | 251.8 | 258.2 |
| 07/04/2025 | 256.05 | 257.2 | 254.75 | 255.5 |
| 07/07/2025 | 256.25 | 261.3 | 256.1 | 261.15 |
| 07/08/2025 | 262.5 | 265.2 | 261.1 | 264.15 |
| 07/09/2025 | 263.8 | 266.35 | 262.15 | 265.5 |
| 07/10/2025 | 267.4 | 269.35 | 262.15 | 263.1 |
| 07/11/2025 | 260.25 | 262.1 | 258.75 | 258.75 |
| 07/14/2025 | 255.7 | 258.25 | 253.7 | 258.05 |
| 07/15/2025 | 257.25 | 261.15 | 257 | 259.8 |
| 07/16/2025 | 259.85 | 264.65 | 259.7 | 259.95 |
| 07/17/2025 | 263.25 | 266.05 | 261.35 | 265.8 |
| 07/18/2025 | 266.5 | 267.1 | 262.75 | 264.05 |
| 07/21/2025 | 264.2 | 265.4 | 261.45 | 263.45 |
| 07/22/2025 | 262.65 | 264.65 | 258.95 | 259.5 |
| 07/23/2025 | 255.15 | 256.8 | 244.45 | 248.85 |
| 07/24/2025 | 247.45 | 251.05 | 243.7 | 246.1 |
| 07/25/2025 | 243.75 | 246.05 | 243 | 245 |
| 07/28/2025 | 248.15 | 248.3 | 243.45 | 244.05 |
| 07/29/2025 | 244.9 | 250.15 | 244.6 | 248.45 |
| 07/30/2025 | 248.8 | 253.25 | 248.5 | 253 |
| 07/31/2025 | 257.45 | 258.7 | 250.2 | 250.8 |
| 08/01/2025 | 248.9 | 249.95 | 242.85 | 244.65 |
| 08/04/2025 | 245.35 | 246.55 | 243.85 | 244.75 |
| 08/05/2025 | 245.9 | 248.2 | 245.3 | 246.65 |
| 08/06/2025 | 247.75 | 249.65 | 246.85 | 248.85 |
| 08/07/2025 | 252.35 | 257.7 | 250.7 | 254.75 |
| 08/08/2025 | 251.55 | 253.15 | 248.45 | 250.1 |
| 08/11/2025 | 251.7 | 251.7 | 248.15 | 249.35 |
| 08/12/2025 | 248 | 248.35 | 231.75 | 232 |
| 08/13/2025 | 236 | 239.15 | 234.9 | 239 |
| 08/14/2025 | 239.25 | 240.75 | 238.3 | 239.65 |
| 08/15/2025 | 239.6 | 241.3 | 237 | 237 |
| 08/18/2025 | 237.7 | 237.7 | 235.45 | 236.65 |
| 08/19/2025 | 237.35 | 238.6 | 235.85 | 236.9 |
| 08/20/2025 | 233.4 | 236.2 | 231.65 | 233.75 |
| 08/21/2025 | 233.4 | 233.7 | 231.5 | 232.15 |
| 08/22/2025 | 231.4 | 232.7 | 230.3 | 232.6 |
| 08/25/2025 | 231.7 | 233.95 | 230.85 | 233 |
| 08/26/2025 | 231.85 | 235.75 | 231.7 | 231.85 |
| 08/27/2025 | 231 | 237.2 | 230.95 | 236.4 |
| 08/28/2025 | 236.75 | 237.85 | 235 | 236.35 |
| 08/29/2025 | 234.55 | 235.15 | 231.15 | 231.7 |
| 09/01/2025 | 232.5 | 234.8 | 231.9 | 233.9 |
| 09/02/2025 | 232.4 | 233.25 | 227.25 | 227.25 |
| 09/03/2025 | 230.15 | 231.8 | 229.2 | 231.35 |
| 09/04/2025 | 231.9 | 235.15 | 231.6 | 233.2 |
| 09/05/2025 | 233.4 | 233.6 | 227.9 | 228.25 |
| 09/08/2025 | 229.45 | 231.45 | 228.2 | 230.45 |
| 09/09/2025 | 229.7 | 231.15 | 228.4 | 230.3 |
| 09/10/2025 | 235 | 236.65 | 222.95 | 223.7 |
| 09/11/2025 | 222 | 222.85 | 218.9 | 219.8 |
| 09/12/2025 | 219.9 | 221.8 | 219.2 | 220.9 |
| 09/15/2025 | 220.3 | 221.05 | 211.65 | 214.65 |
| 09/16/2025 | 215 | 215.95 | 209.7 | 210.95 |
| 09/17/2025 | 215.25 | 220.2 | 214.3 | 217.7 |
| 09/18/2025 | 223.9 | 229.9 | 222 | 229.5 |
| 09/19/2025 | 227.15 | 229.65 | 227 | 227.55 |
| 09/22/2025 | 225.5 | 226.9 | 223.5 | 224.7 |
| 09/23/2025 | 225.6 | 227.6 | 224.7 | 226.2 |
| 09/24/2025 | 225.8 | 232.85 | 224.5 | 228 |
| 09/25/2025 | 228.85 | 229.35 | 222 | 225.2 |
| 09/26/2025 | 225.55 | 225.65 | 221.9 | 225.15 |
| 09/29/2025 | 225.55 | 226.1 | 222.95 | 225.55 |
| 09/30/2025 | 225 | 228.6 | 224.5 | 227.9 |
| 10/01/2025 | 225.05 | 228.5 | 224.5 | 227.8 |
| 10/02/2025 | 227.6 | 233.6 | 226.45 | 232.1 |
| 10/03/2025 | 232.65 | 233 | 228.25 | 230.15 |
| 10/06/2025 | 230.4 | 232.6 | 229.05 | 231.6 |
| 10/07/2025 | 233.95 | 236.4 | 233.1 | 235 |
| 10/08/2025 | 235.45 | 239.25 | 234.65 | 237.2 |
| 10/09/2025 | 239 | 239.35 | 235.05 | 237.8 |
| 10/10/2025 | 238.8 | 239.1 | 230.55 | 230.55 |
| 10/13/2025 | 231.8 | 233.75 | 229.65 | 231.4 |
| 10/14/2025 | 230.95 | 232.7 | 228.45 | 232.7 |
| 10/15/2025 | 231.8 | 234.65 | 231.45 | 234.2 |
| 10/16/2025 | 231.2 | 237.1 | 230.35 | 233.2 |
| 10/17/2025 | 229.25 | 232 | 227 | 230.95 |
| 10/20/2025 | 233.8 | 239.6 | 232.9 | 238.6 |
| 10/21/2025 | 238.15 | 241.25 | 236.35 | 240.4 |
| 10/22/2025 | 241.15 | 241.25 | 236.5 | 236.85 |
| 10/23/2025 | 239.4 | 244.3 | 229.7 | 242 |
| 10/24/2025 | 241.25 | 241.3 | 233.35 | 233.35 |
| 10/27/2025 | 234 | 235.8 | 233.15 | 235.55 |
| 10/28/2025 | 233.9 | 235.05 | 232.75 | 234.1 |
| 10/29/2025 | 231.7 | 232.2 | 223.3 | 224.3 |
| 10/30/2025 | 224.3 | 227.6 | 223.65 | 225.85 |
| 10/31/2025 | 224.65 | 226.3 | 223.75 | 224.45 |
| 11/03/2025 | 225.4 | 231.05 | 224.4 | 228.85 |
| 11/04/2025 | 226 | 226.7 | 224 | 226.05 |
| 11/05/2025 | 224.95 | 229.95 | 223.75 | 227.95 |
| 11/06/2025 | 225.6 | 226.85 | 217.55 | 217.95 |
| 11/07/2025 | 219.65 | 220 | 215.1 | 215.65 |
| 11/10/2025 | 218.75 | 220.05 | 216 | 216.25 |
| 11/11/2025 | 216.65 | 219 | 216.2 | 217.05 |
| 11/12/2025 | 219.35 | 220.4 | 218.15 | 218.4 |
| 11/13/2025 | 218.1 | 220.15 | 217.35 | 218.1 |
| 11/14/2025 | 213.75 | 214.2 | 207.55 | 211.1 |
| 11/17/2025 | 211.6 | 211.8 | 205.7 | 207 |
| 11/18/2025 | 203.4 | 206.6 | 202.5 | 205.35 |
| 11/19/2025 | 205.2 | 207.55 | 203.75 | 205.5 |
| 11/20/2025 | 206.95 | 209.6 | 206.25 | 206.6 |
| 11/21/2025 | 204 | 208.2 | 203.35 | 205 |
| 11/24/2025 | 207.65 | 209.55 | 206.25 | 207.5 |
| 11/25/2025 | 205.05 | 206.45 | 202.3 | 204.85 |
| 11/26/2025 | 205.5 | 206.95 | 203.65 | 206.7 |
| 11/27/2025 | 207.2 | 208.75 | 206.7 | 207 |
| 11/28/2025 | 206.85 | 209.45 | 206.35 | 208.55 |
| 12/01/2025 | 208.6 | 209.9 | 207.1 | 208.9 |
| 12/02/2025 | 207.55 | 209.45 | 206.45 | 207.85 |
| 12/03/2025 | 208.25 | 210.4 | 206.15 | 209 |
| 12/04/2025 | 208.75 | 213.5 | 208.05 | 211.5 |
| 12/05/2025 | 211.25 | 214.75 | 210.05 | 212.5 |
| 12/08/2025 | 213.25 | 213.3 | 208.95 | 208.95 |
| 12/09/2025 | 209.15 | 211 | 208.4 | 210.65 |
| 12/10/2025 | 210.55 | 211.1 | 207 | 210.3 |
| 12/11/2025 | 204 | 211.1 | 201.85 | 210.5 |
| 12/12/2025 | 210.25 | 211.3 | 208.1 | 208.45 |
| 12/15/2025 | 208.9 | 212.9 | 208.25 | 208.25 |
| 12/16/2025 | 206.85 | 208.3 | 204.85 | 206.75 |
| 12/17/2025 | 206.5 | 208.1 | 204.85 | 206 |
| 12/18/2025 | 207.05 | 209.9 | 206.95 | 208.8 |
| 12/19/2025 | 208.25 | 209.3 | 205.1 | 208.95 |
| 12/22/2025 | 208 | 210.5 | 207.65 | 208.4 |
| 12/23/2025 | 208.95 | 209.2 | 207.4 | 207.4 |
| 12/29/2025 | 208.25 | 209.25 | 207.2 | 208.9 |
| 12/30/2025 | 208.7 | 209.6 | 207.8 | 208.35 |