NYSE - Nasdaq Real Time Price USD

SAP SE (SAP)

Compare
251.01
-13.33
(-5.04%)
As of 3:05:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025256.35258.05250.65251.01251.011,382,872
Apr 3, 2025267.66268.93263.80264.34264.341,936,800
Apr 2, 2025265.41272.60265.37271.42271.42847,900
Apr 1, 2025268.46271.37266.70270.34270.34957,600
Mar 31, 2025263.94269.37261.89268.44268.441,374,900
Mar 28, 2025268.24269.22266.30268.00268.001,214,700
Mar 27, 2025265.25269.18264.80268.15268.15598,500
Mar 26, 2025272.65273.23267.01268.00268.001,270,200
Mar 25, 2025278.71280.44278.13280.23280.23706,700
Mar 24, 2025275.82276.98274.42275.74275.74779,500
Mar 21, 2025268.78272.82268.63272.53272.531,275,100
Mar 20, 2025268.86272.27268.70271.69271.691,989,700
Mar 19, 2025267.59272.85267.17271.44271.441,604,800
Mar 18, 2025270.94271.32265.65270.64270.642,154,800
Mar 17, 2025265.91270.54265.57269.55269.551,464,200
Mar 14, 2025260.53264.63259.24263.88263.88954,500
Mar 13, 2025257.74258.46254.41255.19255.191,558,800
Mar 12, 2025263.96265.93260.95264.12264.121,099,200
Mar 11, 2025262.42264.47258.87260.67260.671,527,300
Mar 10, 2025268.73269.36259.20261.31261.311,790,200
Mar 7, 2025278.20279.85273.43276.80276.802,688,100
Mar 6, 2025280.01283.90277.41279.34279.341,048,400
Mar 5, 2025283.58287.70282.66286.73286.731,361,900
Mar 4, 2025276.72284.09272.30279.05279.051,688,500
Mar 3, 2025285.47287.28279.41280.65280.651,914,200
Feb 28, 2025274.51276.62272.97275.00275.001,382,200
Feb 27, 2025283.25283.43274.24274.60274.601,515,800
Feb 26, 2025286.42289.65284.56285.88285.881,270,100
Feb 25, 2025287.21289.47283.72286.94286.941,500,300
Feb 24, 2025287.40289.29283.54284.55284.551,202,900
Feb 21, 2025288.52288.67281.71282.99282.991,105,100
Feb 20, 2025289.02289.77286.38287.92287.92679,200
Feb 19, 2025291.13291.26287.24288.47288.471,081,000
Feb 18, 2025292.75292.82290.91292.68292.68720,500
Feb 14, 2025291.88292.03289.92290.69290.69783,900
Feb 13, 2025291.27293.70289.89293.69293.69757,400
Feb 12, 2025287.86292.30286.92290.97290.97823,900
Feb 11, 2025284.42289.53284.36288.87288.871,084,500
Feb 10, 2025279.04281.38278.89280.74280.74622,300
Feb 7, 2025283.31283.90279.20279.64279.64739,000
Feb 6, 2025280.47283.86280.03283.23283.23671,900
Feb 5, 2025281.02283.41280.58283.19283.19610,600
Feb 4, 2025275.23278.14275.12278.11278.11906,600
Feb 3, 2025272.06274.37268.70272.56272.562,379,100
Jan 31, 2025278.76280.33276.01276.06276.06980,000
Jan 30, 2025276.50280.53276.15279.36279.361,084,600
Jan 29, 2025278.65279.14275.53276.83276.831,677,900
Jan 28, 2025269.94274.97268.05273.79273.792,068,800
Jan 27, 2025273.04276.10272.12275.60275.601,706,500
Jan 24, 2025275.25277.36274.89276.29276.29870,600
Jan 23, 2025271.42275.38270.48275.37275.371,091,100
Jan 22, 2025274.74275.10272.28273.00273.00992,900
Jan 21, 2025267.08269.29265.82269.29269.29955,200
Jan 17, 2025263.30264.71262.45262.83262.83799,000
Jan 16, 2025262.16262.87260.94261.58261.58622,300
Jan 15, 2025260.61261.98259.87261.79261.791,026,500
Jan 14, 2025253.63254.77252.53253.50253.501,250,700
Jan 13, 2025247.88249.66247.42249.53249.53807,900
Jan 10, 2025253.25253.82250.11251.53251.53984,800
Jan 8, 2025250.97253.85250.58253.49253.491,349,400
Jan 7, 2025253.43253.45248.69249.51249.51978,600
Jan 6, 2025245.20248.84244.41247.05247.051,171,000
Jan 3, 2025241.99243.64240.69241.40241.40746,500
Jan 2, 2025245.34246.23241.90243.12243.12839,200
Dec 31, 2024248.83250.30245.91246.21246.21522,600
Dec 30, 2024246.88250.16245.32248.83248.83572,400
Dec 27, 2024249.96250.48248.19250.15250.151,384,300
Dec 26, 2024253.01254.54252.22253.51253.51721,400
Dec 24, 2024248.47254.09248.37253.64253.64722,200
Dec 23, 2024246.57249.51244.72248.86248.86980,200
Dec 20, 2024243.79250.28243.19247.90247.901,647,300
Dec 19, 2024247.43248.17244.92245.69245.691,499,200
Dec 18, 2024252.62253.50244.37244.45244.45969,000
Dec 17, 2024252.04252.23250.52250.97250.971,119,000
Dec 16, 2024252.61253.99252.00252.96252.961,033,700
Dec 13, 2024253.17253.95251.53253.30253.30664,700
Dec 12, 2024251.03254.70250.62253.63253.63965,200
Dec 11, 2024246.41250.98246.28249.53249.531,138,400
Dec 10, 2024253.58254.36251.30251.33251.33532,500
Dec 9, 2024254.20254.83251.86252.54252.54728,000
Dec 6, 2024254.61256.13253.73254.14254.14843,500
Dec 5, 2024255.29256.13253.82255.54255.54825,300
Dec 4, 2024249.59254.72248.70253.61253.61895,000
Dec 3, 2024242.31245.02242.00243.90243.90788,400
Dec 2, 2024239.72242.24238.23241.59241.59799,500
Nov 29, 2024234.38237.93234.06237.60237.60420,900
Nov 27, 2024232.46233.23231.55232.02232.02961,700
Nov 26, 2024234.41235.14233.33235.06235.06804,800
Nov 25, 2024237.17237.23233.26233.81233.81616,800
Nov 22, 2024235.74236.76234.26236.25236.25750,700
Nov 21, 2024234.54236.65233.26236.03236.03947,100
Nov 20, 2024234.11235.03231.29235.02235.02603,900
Nov 19, 2024229.99233.69229.72233.20233.20614,200
Nov 18, 2024229.70231.57229.26231.30231.30611,100
Nov 15, 2024228.90229.37227.52228.31228.31824,400
Nov 14, 2024232.13234.24231.28231.40231.40831,700
Nov 13, 2024231.60232.78228.43230.00230.001,488,300
Nov 12, 2024235.89236.62233.14234.47234.47888,100
Nov 11, 2024237.40237.57234.62235.86235.86856,100
Nov 8, 2024239.14239.23236.74237.56237.56706,600
Nov 7, 2024236.74240.37236.69240.19240.19839,800
Nov 6, 2024229.88231.63228.26231.30231.301,821,800
Nov 5, 2024234.08236.20234.02235.90235.90836,200
Nov 4, 2024233.04233.45231.68232.83232.83416,600
Nov 1, 2024234.80235.56233.11233.11233.11745,700
Oct 31, 2024235.95235.95231.45233.64233.64890,500
Oct 30, 2024238.70240.56237.19237.35237.35820,800
Oct 29, 2024240.50243.01240.00242.31242.31802,300
Oct 28, 2024240.82240.99239.73240.28240.28874,600
Oct 25, 2024238.89240.08237.45237.69237.69741,500
Oct 24, 2024237.20238.48236.32238.30238.301,369,300
Oct 23, 2024235.12236.81234.09234.59234.591,099,300
Oct 22, 2024236.41237.72231.09232.32232.322,155,000
Oct 21, 2024229.87230.84228.12229.48229.481,525,500
Oct 18, 2024229.70231.60229.39230.44230.44654,200
Oct 17, 2024229.71229.97227.68228.84228.84576,300
Oct 16, 2024230.08230.25228.49229.44229.44917,400
Oct 15, 2024231.66231.86227.83229.52229.521,066,900
Oct 14, 2024230.27232.23230.18231.80231.80678,800
Oct 11, 2024226.18228.63225.67228.15228.15553,500
Oct 10, 2024224.89225.50223.70224.77224.77685,900
Oct 9, 2024225.58228.91225.54228.90228.90762,700
Oct 8, 2024223.76226.79223.26226.63226.631,102,800
Oct 7, 2024220.41220.69217.52218.13218.13803,200
Oct 4, 2024220.31221.04219.47220.88220.88955,300
Oct 3, 2024221.53221.84219.86220.47220.47756,900
Oct 2, 2024223.59225.57222.33224.63224.63534,700
Oct 1, 2024230.63230.67224.74225.81225.81731,600
Sep 30, 2024229.60229.89227.28229.10229.10488,500
Sep 27, 2024228.64229.68227.73228.00228.00618,100
Sep 26, 2024229.64229.64226.66228.11228.111,057,000
Sep 25, 2024224.96225.92223.29223.29223.291,305,200
Sep 24, 2024229.92231.13228.26230.93230.93572,900
Sep 23, 2024230.47230.85229.77230.44230.44374,900
Sep 20, 2024229.18229.28227.01228.81228.81577,800
Sep 19, 2024229.14230.19228.27228.97228.97784,400
Sep 18, 2024222.46224.05221.15221.88221.88591,000
Sep 17, 2024223.26223.51221.34222.06222.06621,800
Sep 16, 2024223.52223.90222.30223.60223.60646,000
Sep 13, 2024221.20222.65220.73221.28221.28549,100
Sep 12, 2024218.46221.18217.88221.01221.01562,700
Sep 11, 2024214.82217.93212.11217.62217.62732,700
Sep 10, 2024213.40214.56210.81213.92213.921,422,100
Sep 9, 2024212.08214.54211.66213.98213.98836,000
Sep 6, 2024214.31214.81210.38211.33211.33682,400
Sep 5, 2024212.51214.19211.92212.60212.601,305,000
Sep 4, 2024213.74216.22213.41215.43215.43586,800
Sep 3, 2024220.34220.53215.52216.49216.49779,600
Aug 30, 2024218.85219.85217.59219.71219.71355,900
Aug 29, 2024219.45221.24218.25218.78218.78736,400
Aug 28, 2024218.63219.04216.59216.93216.93642,900
Aug 27, 2024216.55218.66216.38217.83217.831,007,400
Aug 26, 2024217.41217.79215.86215.86215.861,566,600
Aug 23, 2024218.03220.13217.46219.15219.151,285,100
Aug 22, 2024219.68220.10217.15217.25217.251,449,600
Aug 21, 2024218.82219.50217.80218.87218.87471,800
Aug 20, 2024219.18220.12217.13217.77217.77567,900
Aug 19, 2024216.16219.06215.90219.04219.04558,700
Aug 16, 2024215.63217.10215.16216.17216.17546,500
Aug 15, 2024213.48215.52213.44214.94214.94543,200
Aug 14, 2024211.97212.79210.83212.55212.55711,000
Aug 13, 2024208.46211.36208.24211.02211.02413,200
Aug 12, 2024207.08207.80205.51205.98205.98521,200
Aug 9, 2024205.76208.99205.76208.53208.53593,300
Aug 8, 2024203.09206.95201.71206.28206.281,038,200
Aug 7, 2024203.88205.91201.36201.59201.59715,100
Aug 6, 2024201.29204.55201.03201.73201.73898,700
Aug 5, 2024195.10200.78194.93199.03199.031,473,800
Aug 2, 2024204.08204.99202.67204.72204.721,144,600
Aug 1, 2024208.69211.09204.35205.56205.56681,900
Jul 31, 2024210.71212.44209.70211.60211.60491,500
Jul 30, 2024207.79208.68206.37206.76206.761,045,500
Jul 29, 2024211.27211.85208.69209.20209.201,005,100
Jul 26, 2024211.71214.05210.91213.45213.45688,300
Jul 25, 2024210.28213.77208.90210.81210.811,378,100
Jul 24, 2024211.85212.33208.97209.40209.401,380,700
Jul 23, 2024212.56214.94211.00214.76214.762,594,000
Jul 22, 2024199.23201.30199.04200.47200.471,058,500
Jul 19, 2024196.76198.62196.66197.21197.21699,600
Jul 18, 2024200.63200.77196.14197.23197.23795,700
Jul 17, 2024201.51202.16199.17200.01200.01790,500
Jul 16, 2024204.49204.91203.50204.87204.87425,800
Jul 15, 2024205.33205.71203.25203.51203.51493,700
Jul 12, 2024202.88206.34202.47205.11205.11635,300
Jul 11, 2024203.77204.14201.37201.73201.73613,000
Jul 10, 2024201.27202.42200.59202.29202.29465,900
Jul 9, 2024202.65202.65199.59200.28200.28654,000
Jul 8, 2024205.65205.73202.46202.79202.79544,900
Jul 5, 2024205.71206.08203.73205.94205.94552,300
Jul 3, 2024201.16203.25201.11203.02203.02471,600
Jul 2, 2024197.68199.33197.55198.58198.58596,300
Jul 1, 2024200.54200.84198.58199.42199.42753,400
Jun 28, 2024201.76204.33200.89201.71201.71843,300
Jun 27, 2024199.67201.45199.61200.75200.75763,100
Jun 26, 2024197.33199.34197.04198.59198.591,205,700
Jun 25, 2024193.01195.79192.41195.74195.74696,100
Jun 24, 2024192.14193.33191.59191.69191.69709,900
Jun 21, 2024192.88194.30192.01194.16194.16650,800
Jun 20, 2024190.49193.44190.21191.47191.471,168,800
Jun 18, 2024188.80189.82188.45188.62188.62681,600
Jun 17, 2024188.71190.41188.17190.02190.021,070,100
Jun 14, 2024188.16188.69186.50187.82187.821,359,700
Jun 13, 2024195.10195.52190.33192.42192.42909,600
Jun 12, 2024195.17197.43194.90197.20197.201,325,100
Jun 11, 2024187.19189.55186.40188.74188.741,006,300
Jun 10, 2024188.83190.52188.76190.24190.24456,300
Jun 7, 2024191.73192.33190.91191.10191.10512,900
Jun 6, 2024194.31194.47192.70193.04193.04852,100
Jun 5, 2024186.17188.78185.37188.75188.75697,700
Jun 4, 2024184.00184.99183.23184.22184.22470,500
Jun 3, 2024183.90184.40181.84184.24184.24755,000
May 31, 2024181.98182.65179.43182.44182.44848,700
May 30, 2024185.25185.53179.76180.25180.251,950,600
May 29, 2024189.96191.14189.74190.37190.37747,400
May 28, 2024193.91194.04191.67192.52192.52794,900
May 24, 2024194.62195.64193.26195.38195.38651,800
May 23, 2024196.75196.99193.97195.02195.02844,100
May 22, 2024194.00195.08193.63193.91193.91540,800
May 21, 2024195.19195.81194.59194.72194.72843,000
May 20, 2024194.14195.75193.85195.30195.30701,800
May 17, 2024191.12193.09190.80192.80192.80570,000
May 16, 2024 2.39 Dividend
May 16, 2024192.55192.91190.64190.67190.67855,300
May 15, 2024189.98192.45189.84192.44190.06528,300
May 14, 2024189.15189.93188.53189.70187.35495,700
May 13, 2024190.91191.20189.71189.96187.61356,200
May 10, 2024189.70190.69189.41190.05187.69541,800
May 9, 2024190.41192.03190.18191.99189.61652,600
May 8, 2024188.89190.37188.64190.31187.95907,600
May 7, 2024187.04188.31186.65187.54185.22483,600
May 6, 2024183.99185.47183.72185.41183.11419,200
May 3, 2024183.61184.26182.83183.45181.18377,200
May 2, 2024181.49181.64179.71180.64178.40731,400
May 1, 2024181.70183.43179.15180.07177.84622,200
Apr 30, 2024182.65183.46180.92181.21178.96773,200
Apr 29, 2024184.77184.85183.07183.77181.49476,700
Apr 26, 2024185.69186.87185.58186.18183.87920,900
Apr 25, 2024181.37185.27180.16185.09182.801,557,100
Apr 24, 2024188.53189.27186.61188.07185.741,188,900
Apr 23, 2024184.83188.25184.82188.01185.681,649,200
Apr 22, 2024176.59178.99176.14178.18175.971,062,900
Apr 19, 2024178.21178.63175.08175.77173.59954,100
Apr 18, 2024179.91180.83178.08178.64176.431,502,900
Apr 17, 2024181.76181.76179.23179.94177.71489,600
Apr 16, 2024181.50182.34180.13180.56178.32799,400
Apr 15, 2024184.17184.45180.20180.23178.00529,700
Apr 12, 2024181.59182.75180.57180.78178.54987,000
Apr 11, 2024183.98185.97181.99185.67183.371,037,200
Apr 10, 2024184.88185.83183.50184.22181.94682,400
Apr 9, 2024189.80190.13186.71187.89185.56995,400
Apr 8, 2024192.78193.46191.59191.63189.26519,600
Apr 5, 2024191.41193.23190.95191.82189.44639,300
Apr 4, 2024193.22194.02191.03191.03188.661,249,400

Related Tickers

WDAY Workday, Inc.
217.49
-4.75%
 
INTU Intuit Inc.
562.17
-6.07%
 
CRM Salesforce, Inc.
242.05
-5.16%
 
NOW ServiceNow, Inc.
720.02
-6.98%
 
ADP Automatic Data Processing, Inc.
288.79
-5.44%
 
ADSK Autodesk, Inc.
244.96
-4.74%
 
TEAM Atlassian Corporation
186.20
-6.13%
 
CDNS Cadence Design Systems, Inc.
233.45
-6.21%
 
HUBS HubSpot, Inc.
493.65
-6.47%
 
ADBE Adobe Inc.
351.14
-4.39%