SAP SE ADR (SAP) Historical Stock Data
276.29 ↑0.92 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAP is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 275.25 | 276.29 | ↑$1.04 (0.38%) | 274.89 | 277.36 | 870.85K |
| 2025-01-23 | 271.42 | 275.37 | ↑$3.95 (1.46%) | 270.48 | 275.38 | 1.09M |
| 2025-01-22 | 274.74 | 273.00 | ↓$1.74 (-0.63%) | 272.28 | 275.10 | 0.99M |
| 2025-01-21 | 267.08 | 269.29 | ↑$2.21 (0.83%) | 265.82 | 269.29 | 0.96M |
| 2025-01-17 | 263.30 | 262.83 | ↓$0.47 (-0.18%) | 262.45 | 264.71 | 799.03K |
| 2025-01-16 | 262.16 | 261.58 | ↓$0.58 (-0.22%) | 260.94 | 262.87 | 622.32K |
| 2025-01-15 | 260.61 | 261.79 | ↑$1.18 (0.45%) | 259.87 | 261.98 | 1.03M |
| 2025-01-14 | 253.63 | 253.50 | ↓$0.13 (-0.05%) | 252.53 | 254.77 | 1.25M |
| 2025-01-13 | 247.88 | 249.53 | ↑$1.65 (0.67%) | 247.42 | 249.66 | 807.90K |
| 2025-01-10 | 253.25 | 251.53 | ↓$1.72 (-0.68%) | 250.11 | 253.82 | 0.98M |
| 2025-01-08 | 250.97 | 253.49 | ↑$2.52 (1.00%) | 250.58 | 253.85 | 1.35M |
| 2025-01-07 | 253.43 | 249.51 | ↓$3.92 (-1.55%) | 248.69 | 253.45 | 0.98M |
| 2025-01-06 | 245.20 | 247.05 | ↑$1.85 (0.75%) | 244.41 | 248.84 | 1.17M |
| 2025-01-03 | 241.99 | 241.40 | ↓$0.59 (-0.24%) | 240.69 | 243.64 | 746.54K |
| 2025-01-02 | 245.34 | 243.12 | ↓$2.22 (-0.90%) | 241.90 | 246.23 | 839.19K |
| 2024-12-31 | 248.83 | 246.21 | ↓$2.62 (-1.05%) | 245.91 | 250.30 | 522.59K |
| 2024-12-30 | 246.88 | 248.83 | ↑$1.95 (0.79%) | 245.32 | 250.16 | 572.44K |
| 2024-12-27 | 249.96 | 250.15 | ↑$0.19 (0.08%) | 248.19 | 250.48 | 1.38M |
| 2024-12-26 | 253.01 | 253.51 | ↑$0.50 (0.20%) | 252.22 | 254.54 | 721.49K |
| 2024-12-24 | 248.47 | 253.64 | ↑$5.17 (2.08%) | 248.37 | 254.09 | 722.19K |
| 2024-12-23 | 246.57 | 248.86 | ↑$2.29 (0.93%) | 244.72 | 249.51 | 0.98M |
| 2024-12-20 | 243.79 | 247.90 | ↑$4.11 (1.69%) | 243.19 | 250.28 | 1.65M |
| 2024-12-19 | 247.43 | 245.69 | ↓$1.74 (-0.70%) | 244.92 | 248.17 | 1.50M |
| 2024-12-18 | 252.62 | 244.45 | ↓$8.17 (-3.23%) | 244.37 | 253.50 | 0.97M |
| 2024-12-17 | 252.04 | 250.97 | ↓$1.07 (-0.42%) | 250.52 | 252.23 | 1.12M |
| 2024-12-16 | 252.61 | 252.96 | ↑$0.35 (0.14%) | 252.00 | 253.99 | 1.03M |
| 2024-12-13 | 253.17 | 253.30 | ↑$0.13 (0.05%) | 251.53 | 253.95 | 664.72K |
| 2024-12-12 | 251.03 | 253.63 | ↑$2.60 (1.04%) | 250.62 | 254.70 | 0.97M |
| 2024-12-11 | 246.41 | 249.53 | ↑$3.12 (1.27%) | 246.28 | 250.98 | 1.14M |
| 2024-12-10 | 253.58 | 251.33 | ↓$2.25 (-0.89%) | 251.30 | 254.36 | 532.51K |
Create an account or log in to view more rows.
$SAP hold
$SAP buy buy buy!!
$SAP is going to have a run next month
$SAP rip and dip today bulls
$SAP take what we can get
$SAP buy and hold and get rewarded
$SAP not worrying
$SAP i like the stock
$SAP just waiting ….
$SAP going green