SAP SE ADR (SAP) Historical Stock Data
241.40 ↓1.72 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAP is up 0.15% a day on average. There have been 19 days where SAP SE ADR closed green and 11 days where SAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-09 | 254.20 | 252.54 | ↓$1.66 (-0.65%) | 251.86 | 254.83 | 728.02K |
| 2024-12-06 | 254.61 | 254.14 | ↓$0.47 (-0.18%) | 253.73 | 256.13 | 843.54K |
| 2024-12-05 | 255.29 | 255.54 | ↑$0.25 (0.10%) | 253.82 | 256.13 | 825.27K |
| 2024-12-04 | 249.59 | 253.61 | ↑$4.02 (1.61%) | 248.70 | 254.72 | 895.02K |
| 2024-12-03 | 242.31 | 243.90 | ↑$1.59 (0.66%) | 242.00 | 245.02 | 788.49K |
| 2024-12-02 | 239.72 | 241.59 | ↑$1.87 (0.78%) | 238.23 | 242.24 | 799.55K |
| 2024-11-29 | 234.38 | 237.60 | ↑$3.22 (1.37%) | 234.06 | 237.93 | 420.90K |
| 2024-11-27 | 232.46 | 232.02 | ↓$0.44 (-0.19%) | 231.55 | 233.23 | 0.96M |
| 2024-11-26 | 234.41 | 235.06 | ↑$0.65 (0.28%) | 233.33 | 235.14 | 804.86K |
| 2024-11-25 | 237.17 | 233.81 | ↓$3.36 (-1.42%) | 233.26 | 237.23 | 616.80K |
| 2024-11-22 | 235.74 | 236.25 | ↑$0.51 (0.22%) | 234.26 | 236.76 | 750.75K |
| 2024-11-21 | 234.54 | 236.03 | ↑$1.49 (0.64%) | 233.26 | 236.65 | 0.95M |
| 2024-11-20 | 234.11 | 235.02 | ↑$0.91 (0.39%) | 231.29 | 235.03 | 603.91K |
Create an account or log in to view more rows.
$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
$SAP only getting stronger
$SAP time will come