SAP SE ADR (SAP) Historical Stock Data
245.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAP is down -0.14% a day on average. There have been 16 days where SAP SE ADR closed green and 14 days where SAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 248.60 | 245.47 | ↓$3.13 (-1.26%) | 244.91 | 248.86 | 1.65M |
| 2025-12-03 | 241.08 | 243.82 | ↑$2.74 (1.14%) | 240.39 | 244.20 | 1.53M |
| 2025-12-02 | 241.34 | 241.72 | ↑$0.38 (0.16%) | 240.94 | 243.02 | 1.63M |
| 2025-12-01 | 241.55 | 242.08 | ↑$0.54 (0.22%) | 241.16 | 244.10 | 1.19M |
| 2025-11-28 | 240.34 | 241.75 | ↑$1.41 (0.59%) | 239.95 | 242.75 | 628.74K |
| 2025-11-26 | 238.60 | 240.02 | ↑$1.42 (0.60%) | 237.70 | 240.94 | 1.38M |
| 2025-11-25 | 235.72 | 237.86 | ↑$2.14 (0.91%) | 234.08 | 238.54 | 2.03M |
| 2025-11-24 | 239.33 | 238.29 | ↓$1.04 (-0.43%) | 237.13 | 239.56 | 1.69M |
| 2025-11-21 | 237.50 | 236.70 | ↓$0.80 (-0.34%) | 234.75 | 238.89 | 1.72M |
| 2025-11-20 | 240.66 | 233.94 | ↓$6.72 (-2.79%) | 233.51 | 241.10 | 1.91M |
| 2025-11-19 | 239.59 | 237.97 | ↓$1.62 (-0.68%) | 236.64 | 240.05 | 1.12M |
| 2025-11-18 | 238.55 | 237.99 | ↓$0.56 (-0.23%) | 236.31 | 240.32 | 1.25M |
| 2025-11-17 | 242.65 | 238.90 | ↓$3.75 (-1.55%) | 237.25 | 242.81 | 2.41M |
| 2025-11-14 | 243.63 | 245.03 | ↑$1.40 (0.57%) | 243.08 | 247.26 | 2.52M |
| 2025-11-13 | 253.40 | 251.86 | ↓$1.54 (-0.61%) | 251.85 | 254.63 | 784.02K |
| 2025-11-12 | 253.18 | 253.34 | ↑$0.16 (0.06%) | 252.29 | 255.20 | 1.11M |
| 2025-11-11 | 252.11 | 254.38 | ↑$2.27 (0.90%) | 251.27 | 254.61 | 803.49K |
| 2025-11-10 | 251.53 | 251.76 | ↑$0.23 (0.09%) | 249.44 | 251.83 | 1.02M |
| 2025-11-07 | 250.21 | 251.96 | ↑$1.75 (0.70%) | 249.07 | 251.97 | 1.13M |
| 2025-11-06 | 257.85 | 253.88 | ↓$3.97 (-1.54%) | 250.99 | 258.50 | 1.09M |
| 2025-11-05 | 259.46 | 261.06 | ↑$1.60 (0.62%) | 259.23 | 264.10 | 871.11K |
| 2025-11-04 | 258.68 | 259.64 | ↑$0.96 (0.37%) | 258.32 | 260.36 | 1.32M |
| 2025-11-03 | 264.02 | 263.96 | ↓$0.06 (-0.02%) | 261.85 | 265.86 | 1.13M |
| 2025-10-31 | 259.04 | 260.01 | ↑$0.97 (0.37%) | 258.16 | 260.96 | 1.76M |
| 2025-10-30 | 259.06 | 259.19 | ↑$0.13 (0.05%) | 258.91 | 263.27 | 1.45M |
| 2025-10-29 | 264.62 | 259.64 | ↓$4.98 (-1.88%) | 258.93 | 264.73 | 1.88M |
| 2025-10-28 | 271.91 | 270.06 | ↓$1.85 (-0.68%) | 270.04 | 273.40 | 1.38M |
| 2025-10-27 | 272.50 | 272.16 | ↓$0.34 (-0.12%) | 271.21 | 274.11 | 1.97M |
| 2025-10-24 | 276.53 | 269.55 | ↓$6.98 (-2.52%) | 268.90 | 276.54 | 2.21M |
| 2025-10-23 | 269.92 | 278.53 | ↑$8.61 (3.19%) | 269.92 | 281.37 | 2.37M |
Create an account or log in to view more rows.
$SAP Holding Pattern
$SAP 5 minute looks sexy
$SAP Bull trap
$SAP Looking for this cup to breakout.
$SAP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SAP Any red I see I shall buy
$SAP this is just going to go up forever
$SAP holy fuck
$SAP you wanna be a successful trader close your trades green
$SAP hold