SAP SE ADR (SAP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 203.15 | 207.53 | 203.01 | 206.16 | +3.36% | 2,952,800 |
| 2026-08-06 | 195.43 | 199.55 | 194.93 | 199.46 | +1.08% | 3,065,700 |
| 2026-08-05 | 198.63 | 199.03 | 194.88 | 197.33 | +0.94% | 2,486,700 |
| 2026-08-04 | 190.64 | 195.80 | 190.55 | 195.49 | +3.08% | 2,853,800 |
| 2026-08-03 | 191.70 | 194.39 | 188.73 | 189.65 | +3.28% | 2,975,700 |
| 2026-07-31 | 179.08 | 184.06 | 177.93 | 183.62 | +1.51% | 3,134,600 |
| 2026-07-30 | 182.31 | 183.06 | 178.54 | 180.88 | -2.75% | 4,112,200 |
| 2026-07-29 | 183.32 | 188.86 | 181.30 | 185.99 | +3.81% | 5,962,400 |
| 2026-07-28 | 175.60 | 182.18 | 175.20 | 179.17 | +4.77% | 4,235,700 |
| 2026-07-27 | 169.88 | 173.37 | 167.70 | 171.01 | +6.88% | 4,497,500 |
| 2026-07-24 | 153.75 | 161.31 | 153.21 | 160.00 | +9.30% | 6,191,300 |
| 2026-07-23 | 149.55 | 150.23 | 144.97 | 146.38 | -1.59% | 4,404,700 |
| 2026-07-22 | 155.23 | 155.27 | 147.45 | 148.75 | -3.62% | 4,095,400 |
| 2026-07-21 | 155.00 | 157.24 | 154.33 | 154.34 | -2.53% | 3,129,100 |
| 2026-07-20 | 156.00 | 159.72 | 154.17 | 158.35 | -0.43% | 2,847,100 |
| 2026-07-17 | 158.64 | 160.63 | 157.26 | 159.04 | -1.61% | 3,104,800 |
| 2026-07-16 | 157.85 | 162.28 | 154.73 | 161.64 | +3.68% | 3,355,400 |
| 2026-07-15 | 155.52 | 159.41 | 155.47 | 155.91 | +0.71% | 2,410,800 |
| 2026-07-14 | 153.64 | 157.25 | 152.53 | 154.81 | -3.23% | 4,244,200 |
| 2026-07-13 | 157.52 | 161.24 | 157.28 | 159.97 | +1.34% | 2,995,000 |
| 2026-07-10 | 160.31 | 160.64 | 156.60 | 157.86 | -0.38% | 1,720,000 |
| 2026-07-09 | 154.37 | 158.61 | 153.29 | 158.46 | +0.66% | 2,215,100 |
| 2026-07-08 | 157.84 | 158.58 | 156.33 | 157.42 | -3.29% | 3,071,500 |
| 2026-07-07 | 165.46 | 165.95 | 162.58 | 162.77 | +1.42% | 1,678,400 |
| 2026-07-06 | 160.14 | 161.76 | 158.65 | 160.49 | -1.29% | 1,765,000 |
| 2026-07-02 | 159.87 | 163.04 | 159.55 | 162.59 | +2.16% | 2,371,200 |
| 2026-07-01 | 157.80 | 160.71 | 156.75 | 159.15 | +3.27% | 2,849,300 |
| 2026-06-30 | 152.19 | 154.78 | 151.95 | 154.11 | -0.51% | 2,125,600 |
| 2026-06-29 | 157.53 | 158.06 | 154.67 | 154.90 | -0.12% | 2,097,000 |
| 2026-06-26 | 150.98 | 155.37 | 150.76 | 155.09 | +4.75% | 2,229,800 |
| 2026-06-25 | 149.92 | 152.55 | 148.06 | 148.06 | -3.07% | 2,684,800 |
| 2026-06-24 | 151.99 | 154.35 | 151.42 | 152.75 | -0.41% | 2,075,500 |
| 2026-06-23 | 154.72 | 155.22 | 152.60 | 153.38 | +2.59% | 2,682,300 |
| 2026-06-22 | 150.43 | 152.86 | 149.19 | 149.51 | -3.68% | 2,771,200 |
| 2026-06-18 | 156.55 | 156.60 | 154.13 | 155.22 | -2.25% | 3,037,100 |
| 2026-06-17 | 165.24 | 166.16 | 158.79 | 158.79 | -4.00% | 2,659,800 |
| 2026-06-16 | 167.31 | 168.19 | 164.57 | 165.41 | +0.66% | 1,667,000 |
| 2026-06-15 | 166.52 | 168.05 | 164.20 | 164.33 | +0.09% | 1,664,300 |
| 2026-06-12 | 162.45 | 164.37 | 160.03 | 164.18 | +0.33% | 2,504,000 |
| 2026-06-11 | 163.84 | 165.46 | 160.42 | 163.64 | -3.91% | 4,241,800 |
| 2026-06-10 | 170.10 | 173.85 | 169.40 | 170.30 | -4.82% | 3,143,200 |
| 2026-06-09 | 178.77 | 180.69 | 176.33 | 178.92 | -1.65% | 3,227,800 |
| 2026-06-08 | 182.60 | 183.67 | 181.60 | 181.92 | -1.54% | 2,186,800 |
| 2026-06-05 | 190.68 | 192.13 | 183.80 | 184.77 | -1.27% | 3,822,400 |
| 2026-06-04 | 192.31 | 192.48 | 187.00 | 187.14 | +3.58% | 3,925,600 |
| 2026-06-03 | 185.14 | 186.01 | 180.02 | 180.67 | -5.32% | 2,634,700 |
| 2026-06-02 | 192.74 | 194.12 | 186.89 | 190.82 | -2.70% | 4,402,000 |
| 2026-06-01 | 193.97 | 196.39 | 191.34 | 196.11 | +7.88% | 4,681,700 |
| 2026-05-29 | 175.94 | 182.82 | 175.10 | 181.79 | +3.61% | 5,018,800 |
| 2026-05-28 | 172.82 | 177.84 | 171.69 | 175.46 | +0.76% | 3,516,100 |
| 2026-05-27 | 174.40 | 176.96 | 173.47 | 174.14 | -0.58% | 1,994,500 |
| 2026-05-26 | 176.53 | 176.86 | 174.80 | 175.15 | -0.45% | 2,162,300 |
| 2026-05-22 | 177.05 | 179.71 | 175.38 | 175.95 | -0.19% | 2,000,400 |
| 2026-05-21 | 176.12 | 177.03 | 172.73 | 176.28 | -2.01% | 2,467,100 |
| 2026-05-20 | 176.26 | 180.16 | 174.35 | 179.89 | +0.61% | 3,132,100 |
| 2026-05-19 | 184.23 | 185.36 | 178.52 | 178.80 | +2.39% | 5,876,700 |
| 2026-05-18 | 167.78 | 175.33 | 167.37 | 174.62 | +3.03% | 3,140,300 |
| 2026-05-15 | 168.43 | 169.77 | 166.57 | 169.48 | +3.23% | 3,618,600 |
| 2026-05-14 | 160.97 | 165.23 | 160.08 | 164.18 | +2.09% | 3,454,100 |
| 2026-05-13 | 162.31 | 162.69 | 158.58 | 160.82 | -3.86% | 5,044,700 |
| 2026-05-12 | 170.44 | 170.44 | 165.60 | 167.27 | -1.66% | 2,896,900 |
| 2026-05-11 | 173.24 | 173.83 | 168.80 | 170.10 | -2.07% | 2,791,700 |
| 2026-05-08 | 174.31 | 174.34 | 170.89 | 173.70 | -0.58% | 3,705,500 |
| 2026-05-07 | 176.11 | 180.03 | 174.62 | 174.71 | +0.91% | 4,428,800 |
| 2026-05-06 | 178.59 | 178.59 | 172.48 | 173.13 | +0.43% | 6,245,900 |
| 2026-05-05 | 171.02 | 173.11 | 168.90 | 172.39 | +0.57% | 2,943,100 |
| 2026-05-04 | 172.12 | 173.99 | 171.26 | 171.42 | +0.39% | 3,016,100 |
| 2026-05-01 | 172.64 | 173.82 | 169.50 | 170.76 | +0.75% | 2,920,000 |
| 2026-04-30 | 170.57 | 171.79 | 168.65 | 169.49 | -0.36% | 3,158,200 |
| 2026-04-29 | 171.50 | 171.57 | 169.08 | 170.10 | -1.95% | 3,350,800 |
| 2026-04-28 | 174.03 | 175.55 | 173.15 | 173.49 | +0.03% | 2,760,500 |
| 2026-04-27 | 175.65 | 177.08 | 173.25 | 173.44 | -1.04% | 3,327,900 |
| 2026-04-24 | 175.10 | 175.83 | 171.56 | 175.26 | +7.36% | 6,846,400 |
| 2026-04-23 | 165.96 | 168.29 | 162.00 | 163.25 | -6.19% | 7,314,600 |
| 2026-04-22 | 173.78 | 176.90 | 173.43 | 174.02 | -1.37% | 3,424,000 |
| 2026-04-21 | 177.95 | 180.67 | 176.22 | 176.44 | -1.40% | 3,128,400 |
| 2026-04-20 | 178.09 | 180.32 | 177.06 | 178.94 | -1.26% | 3,200,900 |
| 2026-04-17 | 187.20 | 188.50 | 180.06 | 181.22 | +2.15% | 6,647,500 |
| 2026-04-16 | 179.54 | 179.95 | 176.75 | 177.41 | +2.61% | 5,150,000 |
| 2026-04-15 | 170.97 | 173.81 | 170.15 | 172.90 | +3.03% | 2,687,900 |
| 2026-04-14 | 170.01 | 171.75 | 166.94 | 167.81 | -1.04% | 3,100,900 |
| 2026-04-13 | 162.91 | 169.81 | 162.67 | 169.57 | +3.97% | 3,311,300 |
| 2026-04-10 | 166.28 | 166.28 | 161.91 | 163.10 | -0.85% | 5,279,900 |
| 2026-04-09 | 166.27 | 166.39 | 160.66 | 164.50 | -2.77% | 5,260,900 |
| 2026-04-08 | 177.73 | 177.90 | 169.00 | 169.18 | -0.18% | 3,642,600 |
| 2026-04-07 | 170.22 | 170.43 | 166.62 | 169.48 | -0.96% | 2,195,900 |
| 2026-04-06 | 171.90 | 172.53 | 169.54 | 171.12 | -0.38% | 1,424,200 |
| 2026-04-02 | 168.27 | 172.51 | 166.92 | 171.77 | +0.24% | 2,852,100 |
| 2026-04-01 | 172.98 | 173.22 | 169.24 | 171.36 | +0.09% | 2,311,800 |
| 2026-03-31 | 169.41 | 172.91 | 167.93 | 171.21 | +1.74% | 2,324,300 |
| 2026-03-30 | 166.80 | 170.40 | 166.08 | 168.29 | +2.60% | 2,673,100 |
| 2026-03-27 | 167.21 | 167.40 | 163.77 | 164.02 | -1.83% | 2,239,000 |
| 2026-03-26 | 167.72 | 170.95 | 166.30 | 167.08 | -1.11% | 3,719,600 |
| 2026-03-25 | 172.96 | 173.86 | 168.14 | 168.95 | -1.20% | 2,449,900 |
| 2026-03-24 | 172.22 | 172.65 | 169.26 | 171.00 | -4.02% | 3,590,400 |
| 2026-03-23 | 180.81 | 181.47 | 177.09 | 178.16 | +1.34% | 2,420,100 |
| 2026-03-20 | 177.04 | 178.03 | 174.50 | 175.80 | -4.98% | 5,687,000 |
| 2026-03-19 | 184.43 | 186.81 | 183.19 | 185.01 | +0.69% | 3,329,400 |
| 2026-03-18 | 189.67 | 190.98 | 183.69 | 183.74 | -3.36% | 2,312,100 |
| 2026-03-17 | 190.43 | 192.94 | 189.23 | 190.12 | -0.79% | 1,793,700 |
| 2026-03-16 | 190.59 | 191.89 | 189.67 | 191.63 | +0.89% | 1,812,800 |
| 2026-03-13 | 191.87 | 193.25 | 189.14 | 189.94 | -0.29% | 1,731,700 |
| 2026-03-12 | 192.39 | 194.74 | 190.33 | 190.50 | -0.38% | 2,345,000 |
| 2026-03-11 | 194.48 | 195.79 | 188.75 | 191.22 | -2.35% | 3,219,100 |
| 2026-03-10 | 199.90 | 200.06 | 193.63 | 195.83 | -2.13% | 2,648,733 |
| 2026-03-09 | 199.98 | 201.49 | 197.46 | 200.10 | -1.06% | 3,059,448 |
| 2026-03-06 | 198.16 | 202.25 | 197.34 | 202.25 | +1.39% | 2,427,900 |
| 2026-03-05 | 194.73 | 200.42 | 194.73 | 199.48 | +1.99% | 3,389,300 |
| 2026-03-04 | 193.48 | 197.10 | 193.07 | 195.58 | -0.38% | 3,527,600 |
| 2026-03-03 | 187.94 | 196.91 | 187.94 | 196.33 | +0.16% | 6,817,400 |
| 2026-03-02 | 195.85 | 198.11 | 194.55 | 196.01 | -2.74% | 3,509,400 |
| 2026-02-27 | 200.55 | 202.85 | 198.71 | 201.53 | -1.54% | 2,624,700 |
| 2026-02-26 | 202.36 | 206.00 | 201.42 | 204.68 | +3.24% | 2,266,100 |
| 2026-02-25 | 197.45 | 198.83 | 195.06 | 198.25 | +0.91% | 2,799,100 |
| 2026-02-24 | 194.90 | 198.67 | 193.23 | 196.46 | -0.13% | 2,947,300 |
| 2026-02-23 | 199.12 | 199.22 | 196.06 | 196.71 | -2.90% | 2,117,900 |
| 2026-02-20 | 201.13 | 205.33 | 200.37 | 202.59 | +1.16% | 1,657,200 |
| 2026-02-19 | 202.61 | 203.20 | 199.87 | 200.26 | -2.41% | 1,856,800 |
| 2026-02-18 | 201.82 | 205.80 | 201.18 | 205.20 | +1.85% | 1,753,100 |
| 2026-02-17 | 202.11 | 203.54 | 199.13 | 201.47 | -1.50% | 1,653,800 |
| 2026-02-13 | 205.92 | 206.92 | 203.47 | 204.53 | +0.39% | 2,590,500 |
| 2026-02-12 | 203.26 | 204.44 | 200.37 | 203.74 | +0.54% | 3,730,600 |
| 2026-02-11 | 206.43 | 207.83 | 199.78 | 202.65 | -4.50% | 3,619,200 |
| 2026-02-10 | 210.53 | 212.98 | 210.45 | 212.21 | +0.86% | 3,611,500 |
| 2026-02-09 | 206.80 | 210.67 | 204.77 | 210.41 | +3.48% | 3,576,100 |
| 2026-02-06 | 200.42 | 203.51 | 199.73 | 203.34 | +3.00% | 3,050,500 |
| 2026-02-05 | 200.70 | 203.26 | 197.08 | 197.41 | -1.14% | 4,492,300 |
| 2026-02-04 | 191.00 | 200.20 | 189.22 | 199.68 | +1.21% | 6,630,000 |
| 2026-02-03 | 201.39 | 202.20 | 195.06 | 197.29 | -4.80% | 8,152,400 |
| 2026-02-02 | 205.58 | 207.55 | 203.63 | 207.23 | +3.08% | 6,261,500 |
| 2026-01-30 | 203.82 | 204.39 | 200.96 | 201.04 | +0.41% | 6,265,400 |
| 2026-01-29 | 199.04 | 201.44 | 195.12 | 200.21 | -15.20% | 9,484,800 |
| 2026-01-28 | 235.56 | 236.84 | 233.97 | 236.11 | +0.93% | 2,173,000 |
| 2026-01-27 | 236.63 | 237.92 | 232.33 | 233.94 | -2.49% | 2,014,500 |
| 2026-01-26 | 234.79 | 239.99 | 234.12 | 239.92 | +3.83% | 2,313,800 |
| 2026-01-23 | 228.85 | 234.84 | 228.82 | 231.07 | +2.09% | 4,046,100 |
| 2026-01-22 | 221.13 | 226.63 | 220.89 | 226.35 | +0.56% | 3,399,000 |
| 2026-01-21 | 223.53 | 226.46 | 221.71 | 225.10 | -0.80% | 3,153,900 |
| 2026-01-20 | 224.78 | 228.54 | 224.78 | 226.92 | -2.86% | 2,598,600 |
| 2026-01-16 | 234.82 | 235.00 | 231.91 | 233.59 | -0.95% | 1,883,300 |
| 2026-01-15 | 237.88 | 239.84 | 235.41 | 235.84 | -1.27% | 2,080,200 |
| 2026-01-14 | 245.25 | 245.93 | 236.68 | 238.88 | -3.33% | 2,206,440 |
| 2026-01-13 | 254.88 | 255.90 | 245.90 | 247.10 | -0.70% | 2,279,858 |
| 2026-01-12 | 248.56 | 249.55 | 246.98 | 248.84 | +0.70% | 1,335,219 |
| 2026-01-09 | 247.70 | 248.22 | 243.62 | 247.11 | +2.52% | 1,737,800 |
| 2026-01-08 | 241.26 | 242.28 | 240.19 | 241.03 | -0.99% | 1,349,100 |
| 2026-01-07 | 242.30 | 245.15 | 240.95 | 243.43 | +2.29% | 1,434,200 |
| 2026-01-06 | 236.51 | 238.63 | 234.54 | 237.98 | -1.02% | 1,638,800 |
| 2026-01-05 | 238.07 | 242.23 | 237.42 | 240.44 | +1.49% | 1,416,300 |
| 2026-01-02 | 242.46 | 242.69 | 234.65 | 236.92 | -2.47% | 1,473,100 |
| 2025-12-31 | 244.46 | 245.51 | 242.77 | 242.91 | -0.69% | 679,700 |
| 2025-12-30 | 244.61 | 245.95 | 244.51 | 244.59 | -0.59% | 648,600 |
| 2025-12-29 | 245.63 | 246.55 | 244.77 | 246.04 | -0.21% | 821,000 |
| 2025-12-26 | 245.66 | 246.59 | 244.82 | 246.56 | +0.39% | 491,700 |
| 2025-12-24 | 246.35 | 246.37 | 244.03 | 245.60 | +0.26% | 383,400 |
| 2025-12-23 | 245.98 | 246.25 | 244.12 | 244.96 | -0.14% | 869,600 |
| 2025-12-22 | 245.92 | 246.46 | 244.22 | 245.30 | +0.40% | 1,153,200 |
| 2025-12-19 | 243.58 | 245.50 | 242.86 | 244.33 | +0.01% | 1,567,400 |
| 2025-12-18 | 243.73 | 246.34 | 243.44 | 244.31 | +1.20% | 1,263,200 |
| 2025-12-17 | 241.60 | 244.53 | 241.05 | 241.42 | -0.92% | 1,152,400 |
| 2025-12-16 | 242.46 | 244.75 | 240.10 | 243.66 | -0.34% | 1,785,400 |
| 2025-12-15 | 247.61 | 247.94 | 242.92 | 244.49 | -0.14% | 2,105,100 |
| 2025-12-12 | 246.57 | 247.52 | 244.08 | 244.83 | -1.03% | 1,284,000 |
| 2025-12-11 | 244.64 | 247.88 | 244.50 | 247.39 | +0.61% | 1,515,200 |
| 2025-12-10 | 243.23 | 246.97 | 242.10 | 245.88 | +0.72% | 896,900 |
| 2025-12-09 | 242.81 | 244.77 | 242.44 | 244.13 | +0.47% | 840,029 |
| 2025-12-08 | 245.32 | 245.77 | 242.63 | 242.98 | -1.73% | 1,751,424 |
| 2025-12-05 | 246.82 | 250.29 | 246.51 | 247.26 | +0.73% | 1,407,600 |
| 2025-12-04 | 248.60 | 248.86 | 244.91 | 245.47 | +0.68% | 1,706,600 |
| 2025-12-03 | 241.08 | 244.21 | 240.39 | 243.82 | +0.87% | 1,527,300 |
| 2025-12-02 | 241.34 | 243.02 | 240.94 | 241.72 | -0.15% | 1,626,100 |
| 2025-12-01 | 241.55 | 244.10 | 241.16 | 242.08 | +0.14% | 1,352,600 |
| 2025-11-28 | 240.34 | 242.75 | 239.95 | 241.75 | +0.72% | 628,700 |
| 2025-11-26 | 238.60 | 240.94 | 237.69 | 240.02 | +0.91% | 1,512,200 |
| 2025-11-25 | 235.72 | 238.54 | 234.08 | 237.86 | -0.18% | 2,031,400 |
| 2025-11-24 | 239.33 | 239.56 | 237.13 | 238.29 | +0.67% | 1,856,500 |
| 2025-11-21 | 237.50 | 238.90 | 234.75 | 236.70 | +1.18% | 1,763,400 |
| 2025-11-20 | 240.66 | 241.10 | 233.51 | 233.94 | -1.69% | 2,092,200 |
| 2025-11-19 | 239.59 | 240.05 | 236.64 | 237.97 | -0.01% | 1,183,600 |
| 2025-11-18 | 238.55 | 240.44 | 236.31 | 237.99 | -0.38% | 1,399,600 |
| 2025-11-17 | 242.65 | 242.81 | 237.25 | 238.90 | -2.50% | 2,410,400 |
| 2025-11-14 | 243.63 | 247.26 | 243.08 | 245.03 | -2.71% | 2,523,000 |
| 2025-11-13 | 253.40 | 254.63 | 251.81 | 251.86 | -0.58% | 832,200 |
| 2025-11-12 | 253.18 | 255.20 | 252.29 | 253.34 | -0.41% | 1,170,300 |
| 2025-11-11 | 252.11 | 254.61 | 251.27 | 254.38 | +1.04% | 940,700 |
| 2025-11-10 | 251.53 | 251.83 | 249.44 | 251.76 | -0.08% | 1,028,000 |
| 2025-11-07 | 250.21 | 251.97 | 249.02 | 251.96 | -0.76% | 1,127,900 |
| 2025-11-06 | 257.85 | 258.50 | 250.99 | 253.88 | -2.75% | 1,290,800 |
| 2025-11-05 | 259.46 | 264.10 | 259.23 | 261.06 | +0.55% | 983,600 |
| 2025-11-04 | 258.68 | 260.36 | 258.32 | 259.64 | -1.64% | 1,327,500 |
| 2025-11-03 | 264.02 | 265.88 | 261.85 | 263.96 | +1.52% | 1,171,900 |
| 2025-10-31 | 259.04 | 260.97 | 258.14 | 260.01 | +0.32% | 1,972,100 |
| 2025-10-30 | 259.06 | 263.27 | 258.88 | 259.19 | -0.17% | 1,445,500 |
| 2025-10-29 | 264.62 | 264.73 | 258.93 | 259.64 | -3.86% | 2,019,700 |
| 2025-10-28 | 271.91 | 273.40 | 270.04 | 270.06 | -0.77% | 1,463,700 |
| 2025-10-27 | 272.50 | 274.15 | 271.21 | 272.16 | +0.97% | 1,970,900 |
| 2025-10-24 | 276.53 | 276.54 | 268.90 | 269.55 | -3.22% | 2,207,400 |
| 2025-10-23 | 269.92 | 281.37 | 269.92 | 278.53 | +0.84% | 2,367,400 |
| 2025-10-22 | 277.08 | 278.85 | 273.95 | 276.22 | -1.51% | 3,154,100 |
| 2025-10-21 | 276.59 | 280.81 | 276.04 | 280.46 | +0.92% | 2,020,600 |
| 2025-10-20 | 274.94 | 279.38 | 274.94 | 277.91 | +1.84% | 1,464,800 |
| 2025-10-17 | 267.94 | 273.02 | 267.61 | 272.90 | +1.17% | 1,186,500 |
| 2025-10-16 | 274.08 | 276.26 | 268.86 | 269.74 | -0.70% | 1,247,600 |
| 2025-10-15 | 271.50 | 272.94 | 269.26 | 271.64 | +0.41% | 955,800 |
| 2025-10-14 | 265.94 | 271.61 | 264.54 | 270.52 | +0.26% | 1,040,700 |
| 2025-10-13 | 267.39 | 269.84 | 265.66 | 269.82 | +1.62% | 783,500 |
| 2025-10-10 | 275.86 | 276.13 | 265.48 | 265.53 | -3.72% | 1,327,600 |
| 2025-10-09 | 275.59 | 276.83 | 274.14 | 275.79 | -0.49% | 1,157,800 |
| 2025-10-08 | 275.76 | 277.50 | 274.83 | 277.15 | +1.22% | 1,092,300 |
| 2025-10-07 | 275.00 | 275.58 | 273.59 | 273.82 | -0.17% | 1,051,500 |
| 2025-10-06 | 271.71 | 274.40 | 269.77 | 274.28 | +1.39% | 1,229,300 |
| 2025-10-03 | 269.93 | 271.16 | 268.09 | 270.53 | -0.51% | 1,027,500 |
| 2025-10-02 | 272.09 | 273.84 | 270.80 | 271.91 | +0.71% | 1,201,300 |
| 2025-10-01 | 265.84 | 270.51 | 265.80 | 269.99 | +1.04% | 1,394,400 |
| 2025-09-30 | 266.74 | 268.29 | 265.83 | 267.21 | +1.28% | 941,100 |
| 2025-09-29 | 262.92 | 265.65 | 262.54 | 263.82 | -0.10% | 1,150,800 |
| 2025-09-26 | 262.10 | 264.50 | 261.01 | 264.08 | +0.60% | 965,100 |
| 2025-09-25 | 261.51 | 263.87 | 260.92 | 262.51 | -2.36% | 1,216,300 |
| 2025-09-24 | 271.76 | 272.24 | 267.56 | 268.85 | +1.35% | 2,045,400 |
| 2025-09-23 | 267.24 | 268.38 | 265.14 | 265.27 | -0.04% | 1,197,100 |
| 2025-09-22 | 263.83 | 265.69 | 263.40 | 265.38 | -0.57% | 1,548,100 |
| 2025-09-19 | 269.25 | 269.68 | 266.81 | 266.91 | -1.05% | 1,670,700 |
| 2025-09-18 | 268.20 | 271.42 | 266.49 | 269.74 | +3.18% | 2,962,200 |
| 2025-09-17 | 259.59 | 261.52 | 256.41 | 261.42 | +3.08% | 3,737,700 |
| 2025-09-16 | 251.51 | 254.50 | 248.32 | 253.60 | +0.47% | 2,803,800 |
| 2025-09-15 | 251.17 | 253.25 | 249.14 | 252.42 | -1.84% | 3,535,100 |
| 2025-09-12 | 258.17 | 259.03 | 256.91 | 257.16 | -0.40% | 1,499,900 |
| 2025-09-11 | 259.16 | 259.44 | 256.68 | 258.19 | -0.89% | 3,282,000 |
| 2025-09-10 | 270.30 | 270.30 | 259.83 | 260.51 | -4.04% | 3,242,100 |
| 2025-09-09 | 270.05 | 271.73 | 269.62 | 271.48 | +0.43% | 3,125,000 |
| 2025-09-08 | 268.72 | 272.02 | 268.72 | 270.33 | +0.49% | 1,939,300 |
| 2025-09-05 | 271.67 | 272.26 | 267.29 | 269.00 | -1.10% | 1,700,400 |
| 2025-09-04 | 272.88 | 273.12 | 270.81 | 271.99 | +0.39% | 1,012,800 |
| 2025-09-03 | 268.81 | 270.99 | 267.89 | 270.94 | +1.78% | 1,063,200 |
| 2025-09-02 | 266.83 | 268.60 | 264.18 | 266.20 | -2.19% | 1,594,468 |
| 2025-08-29 | 272.26 | 272.67 | 270.21 | 272.16 | -1.18% | 1,208,000 |
| 2025-08-28 | 275.74 | 276.83 | 275.15 | 275.40 | +0.11% | 731,000 |
| 2025-08-27 | 270.47 | 275.44 | 270.13 | 275.11 | +1.95% | 1,111,500 |
| 2025-08-26 | 271.51 | 272.31 | 269.45 | 269.86 | -0.15% | 1,823,800 |
| 2025-08-25 | 273.17 | 273.71 | 270.26 | 270.26 | -0.31% | 1,397,300 |
| 2025-08-22 | 269.48 | 272.51 | 268.32 | 271.11 | +0.71% | 1,450,700 |
| 2025-08-21 | 270.37 | 271.42 | 268.12 | 269.21 | -1.22% | 1,593,800 |
| 2025-08-20 | 273.13 | 273.46 | 270.31 | 272.53 | -0.62% | 1,249,100 |
| 2025-08-19 | 277.74 | 278.52 | 273.63 | 274.23 | -0.90% | 1,676,400 |
| 2025-08-18 | 275.88 | 276.78 | 275.49 | 276.72 | -0.41% | 1,724,200 |
| 2025-08-15 | 278.49 | 279.53 | 276.56 | 277.85 | -0.38% | 1,292,600 |
| 2025-08-14 | 278.48 | 279.85 | 278.10 | 278.91 | +0.03% | 954,600 |
| 2025-08-13 | 278.02 | 281.00 | 277.02 | 278.82 | +1.06% | 1,663,000 |
| 2025-08-12 | 273.75 | 276.20 | 268.66 | 275.89 | -3.95% | 5,249,300 |
| 2025-08-11 | 288.88 | 290.50 | 286.71 | 287.24 | -1.67% | 1,314,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.91%). Worst month: Dec (-2.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SAP SE ADR's (SAP) latest close?
206.16 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAP's 52-week high and low?
299.48 high and 144.97 low over the trailing 52 weeks, as of 2026-08-07.
What is SAP SE ADR's strongest and weakest month historically?
Historically, SAP's strongest calendar month has been Jan (average +6.91%) and its weakest Dec (average -2.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.