SAP SE ADR (SAP) Historical Stock Data
213.45 ↑2.64 (1.25%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAP is up 0.01% a day on average. There have been 17 days where SAP SE ADR closed green and 13 days where SAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 211.71 | 213.45 | ↑$1.74 (0.82%) | 210.91 | 214.05 | 688.34K |
| 2024-07-25 | 210.28 | 210.81 | ↑$0.53 (0.25%) | 208.90 | 213.77 | 1.38M |
| 2024-07-24 | 211.85 | 209.40 | ↓$2.45 (-1.16%) | 208.97 | 212.33 | 1.38M |
| 2024-07-23 | 212.56 | 214.76 | ↑$2.20 (1.04%) | 211.00 | 214.94 | 2.59M |
| 2024-07-22 | 199.23 | 200.47 | ↑$1.24 (0.62%) | 199.04 | 201.30 | 1.06M |
| 2024-07-19 | 196.76 | 197.21 | ↑$0.45 (0.23%) | 196.66 | 198.62 | 699.57K |
| 2024-07-18 | 200.63 | 197.23 | ↓$3.40 (-1.69%) | 196.14 | 200.77 | 795.76K |
| 2024-07-17 | 201.51 | 200.01 | ↓$1.50 (-0.74%) | 199.17 | 202.16 | 790.53K |
| 2024-07-16 | 204.49 | 204.87 | ↑$0.38 (0.19%) | 203.50 | 204.91 | 425.76K |
| 2024-07-15 | 205.33 | 203.51 | ↓$1.82 (-0.89%) | 203.25 | 205.71 | 493.67K |
| 2024-07-12 | 202.88 | 205.11 | ↑$2.23 (1.10%) | 202.47 | 206.34 | 635.29K |
| 2024-07-11 | 203.77 | 201.73 | ↓$2.04 (-1.00%) | 201.37 | 204.14 | 612.99K |
| 2024-07-10 | 201.27 | 202.29 | ↑$1.02 (0.51%) | 200.59 | 202.42 | 465.93K |
| 2024-07-09 | 202.65 | 200.28 | ↓$2.37 (-1.17%) | 199.59 | 202.65 | 654.13K |
| 2024-07-08 | 205.65 | 202.79 | ↓$2.86 (-1.39%) | 202.46 | 205.73 | 544.97K |
| 2024-07-05 | 205.71 | 205.94 | ↑$0.23 (0.11%) | 203.73 | 206.08 | 552.32K |
| 2024-07-03 | 201.16 | 203.02 | ↑$1.86 (0.92%) | 201.11 | 203.25 | 471.63K |
| 2024-07-02 | 197.68 | 198.58 | ↑$0.90 (0.46%) | 197.55 | 199.33 | 596.36K |
| 2024-07-01 | 200.54 | 199.42 | ↓$1.12 (-0.56%) | 198.58 | 200.84 | 753.36K |
| 2024-06-28 | 201.76 | 201.71 | ↓$0.05 (-0.02%) | 200.89 | 204.33 | 843.35K |
| 2024-06-27 | 199.67 | 200.75 | ↑$1.08 (0.54%) | 199.61 | 201.45 | 763.22K |
| 2024-06-26 | 197.33 | 198.59 | ↑$1.26 (0.64%) | 197.04 | 199.34 | 1.21M |
| 2024-06-25 | 193.01 | 195.74 | ↑$2.73 (1.41%) | 192.41 | 195.79 | 696.19K |
| 2024-06-24 | 192.14 | 191.69 | ↓$0.45 (-0.23%) | 191.59 | 193.33 | 709.85K |
| 2024-06-21 | 192.88 | 194.16 | ↑$1.28 (0.66%) | 192.01 | 194.30 | 650.82K |
| 2024-06-20 | 190.49 | 191.47 | ↑$0.98 (0.51%) | 190.21 | 193.44 | 1.17M |
| 2024-06-18 | 188.80 | 188.62 | ↓$0.18 (-0.10%) | 188.45 | 189.82 | 681.62K |
| 2024-06-17 | 188.71 | 190.02 | ↑$1.31 (0.69%) | 188.17 | 190.41 | 1.07M |
| 2024-06-14 | 188.16 | 187.82 | ↓$0.34 (-0.18%) | 186.50 | 188.69 | 1.36M |
| 2024-06-13 | 195.10 | 192.42 | ↓$2.68 (-1.37%) | 190.33 | 195.52 | 0.91M |
Create an account or log in to view more rows.
$SAP i like the stock
$SAP just waiting ….
$SAP going green
$SAP only getting stronger
$SAP time will come
$SAP what’s gonna happen now
$SAP shorters eat my shit
$SAP HODL
$SAP i hate money so im buying
$SAP we had no volume for days before the last big rip