SAP SE ADR (SAP) Historical Stock Data
235.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAP is down -0.05% a day on average. There have been 11 days where SAP SE ADR closed green and 19 days where SAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 234.11 | 235.02 | ↑$0.91 (0.39%) | 231.29 | 235.03 | 603.91K |
| 2024-11-19 | 229.99 | 233.20 | ↑$3.21 (1.40%) | 229.72 | 233.69 | 614.15K |
| 2024-11-18 | 229.70 | 231.30 | ↑$1.60 (0.70%) | 229.26 | 231.57 | 610.42K |
| 2024-11-15 | 228.90 | 228.31 | ↓$0.59 (-0.26%) | 227.52 | 229.37 | 820.76K |
| 2024-11-14 | 232.13 | 231.40 | ↓$0.73 (-0.31%) | 231.28 | 234.24 | 831.69K |
| 2024-11-13 | 231.60 | 230.00 | ↓$1.60 (-0.69%) | 228.43 | 232.78 | 1.49M |
| 2024-11-12 | 235.89 | 234.47 | ↓$1.42 (-0.60%) | 233.14 | 236.62 | 888.07K |
| 2024-11-11 | 237.40 | 235.86 | ↓$1.54 (-0.65%) | 234.62 | 237.57 | 856.11K |
| 2024-11-08 | 239.14 | 237.56 | ↓$1.58 (-0.66%) | 236.74 | 239.23 | 706.55K |
| 2024-11-07 | 236.74 | 240.19 | ↑$3.45 (1.46%) | 236.69 | 240.37 | 839.81K |
| 2024-11-06 | 229.88 | 231.30 | ↑$1.42 (0.62%) | 228.26 | 231.63 | 1.82M |
| 2024-11-05 | 234.08 | 235.90 | ↑$1.82 (0.78%) | 234.02 | 236.20 | 836.25K |
| 2024-11-04 | 233.04 | 232.83 | ↓$0.21 (-0.09%) | 231.68 | 233.45 | 416.68K |
| 2024-11-01 | 234.80 | 233.11 | ↓$1.69 (-0.72%) | 233.11 | 235.56 | 745.74K |
| 2024-10-31 | 235.95 | 233.64 | ↓$2.31 (-0.98%) | 231.45 | 235.95 | 890.50K |
| 2024-10-30 | 238.70 | 237.35 | ↓$1.35 (-0.57%) | 237.19 | 240.56 | 820.78K |
| 2024-10-29 | 240.50 | 242.31 | ↑$1.81 (0.75%) | 240.00 | 243.01 | 802.25K |
| 2024-10-28 | 240.82 | 240.28 | ↓$0.54 (-0.22%) | 239.73 | 240.99 | 874.59K |
| 2024-10-25 | 238.89 | 237.69 | ↓$1.20 (-0.50%) | 237.45 | 240.08 | 741.54K |
| 2024-10-24 | 237.20 | 238.30 | ↑$1.10 (0.46%) | 236.32 | 238.48 | 1.37M |
| 2024-10-23 | 235.12 | 234.59 | ↓$0.53 (-0.23%) | 234.09 | 236.81 | 1.10M |
| 2024-10-22 | 236.41 | 232.32 | ↓$4.09 (-1.73%) | 231.09 | 237.72 | 2.15M |
| 2024-10-21 | 229.87 | 229.48 | ↓$0.39 (-0.17%) | 228.12 | 230.84 | 1.51M |
| 2024-10-18 | 229.70 | 230.44 | ↑$0.74 (0.32%) | 229.39 | 231.60 | 653.81K |
| 2024-10-17 | 229.71 | 228.84 | ↓$0.87 (-0.38%) | 227.68 | 229.97 | 576.34K |
| 2024-10-16 | 230.08 | 229.44 | ↓$0.64 (-0.28%) | 228.49 | 230.25 | 0.92M |
| 2024-10-15 | 231.66 | 229.52 | ↓$2.14 (-0.92%) | 227.83 | 231.86 | 1.07M |
| 2024-10-14 | 230.27 | 231.80 | ↑$1.53 (0.66%) | 230.18 | 232.23 | 678.91K |
| 2024-10-11 | 226.18 | 228.15 | ↑$1.97 (0.87%) | 225.67 | 228.63 | 553.48K |
| 2024-10-10 | 224.89 | 224.77 | ↓$0.12 (-0.05%) | 223.70 | 225.50 | 685.92K |
Create an account or log in to view more rows.
$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
$SAP only getting stronger
$SAP time will come
$SAP what’s gonna happen now