SAP SE ADR (SAP) Historical Stock Data
268.00 ↓0.15 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAP is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 268.24 | 268.00 | ↓$0.24 (-0.09%) | 266.30 | 269.22 | 1.21M |
| 2025-03-27 | 265.25 | 268.15 | ↑$2.90 (1.09%) | 264.80 | 269.18 | 598.67K |
| 2025-03-26 | 272.65 | 268.00 | ↓$4.65 (-1.71%) | 267.01 | 273.23 | 1.27M |
| 2025-03-25 | 278.71 | 280.23 | ↑$1.53 (0.55%) | 278.13 | 280.44 | 706.72K |
| 2025-03-24 | 275.82 | 275.74 | ↓$0.08 (-0.03%) | 274.42 | 276.98 | 779.59K |
| 2025-03-21 | 268.78 | 272.53 | ↑$3.75 (1.40%) | 268.63 | 272.82 | 1.28M |
| 2025-03-20 | 268.86 | 271.69 | ↑$2.83 (1.05%) | 268.70 | 272.27 | 1.99M |
| 2025-03-19 | 267.59 | 271.44 | ↑$3.85 (1.44%) | 267.17 | 272.85 | 1.60M |
| 2025-03-18 | 270.94 | 270.64 | ↓$0.30 (-0.11%) | 265.65 | 271.32 | 2.15M |
| 2025-03-17 | 265.91 | 269.55 | ↑$3.64 (1.37%) | 265.57 | 270.54 | 1.46M |
| 2025-03-14 | 260.53 | 263.88 | ↑$3.35 (1.29%) | 259.24 | 264.63 | 0.95M |
| 2025-03-13 | 257.74 | 255.19 | ↓$2.55 (-0.99%) | 254.41 | 258.47 | 1.56M |
| 2025-03-12 | 263.96 | 264.12 | ↑$0.16 (0.06%) | 260.95 | 265.93 | 1.10M |
| 2025-03-11 | 262.42 | 260.67 | ↓$1.75 (-0.67%) | 258.87 | 264.47 | 1.53M |
| 2025-03-10 | 268.73 | 261.31 | ↓$7.42 (-2.76%) | 259.20 | 269.36 | 1.79M |
| 2025-03-07 | 278.20 | 276.80 | ↓$1.40 (-0.50%) | 273.43 | 279.85 | 2.69M |
| 2025-03-06 | 280.01 | 279.34 | ↓$0.67 (-0.24%) | 277.41 | 283.90 | 1.05M |
| 2025-03-05 | 283.58 | 286.73 | ↑$3.15 (1.11%) | 282.66 | 287.70 | 1.36M |
| 2025-03-04 | 276.72 | 279.05 | ↑$2.33 (0.84%) | 272.30 | 284.09 | 1.69M |
| 2025-03-03 | 285.47 | 280.65 | ↓$4.82 (-1.69%) | 279.41 | 287.28 | 1.91M |
| 2025-02-28 | 274.51 | 275.00 | ↑$0.49 (0.18%) | 272.97 | 276.62 | 1.38M |
| 2025-02-27 | 283.25 | 274.60 | ↓$8.65 (-3.05%) | 274.24 | 283.43 | 1.52M |
| 2025-02-26 | 286.42 | 285.88 | ↓$0.54 (-0.19%) | 284.56 | 289.65 | 1.27M |
| 2025-02-25 | 287.21 | 286.94 | ↓$0.27 (-0.09%) | 283.72 | 289.47 | 1.50M |
| 2025-02-24 | 287.40 | 284.55 | ↓$2.85 (-0.99%) | 283.54 | 289.29 | 1.20M |
| 2025-02-21 | 288.52 | 282.99 | ↓$5.53 (-1.92%) | 281.71 | 288.67 | 1.11M |
| 2025-02-20 | 289.02 | 287.92 | ↓$1.10 (-0.38%) | 286.38 | 289.77 | 679.25K |
| 2025-02-19 | 291.13 | 288.47 | ↓$2.66 (-0.91%) | 287.24 | 291.26 | 1.08M |
| 2025-02-18 | 292.75 | 292.68 | ↓$0.07 (-0.02%) | 290.91 | 292.82 | 720.56K |
| 2025-02-14 | 291.88 | 290.69 | ↓$1.19 (-0.41%) | 289.92 | 292.03 | 783.93K |
Create an account or log in to view more rows.
$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
$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