Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sap Se (SAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Aug 2025 (Fri) 278.25 279.44 276.69 277.85 81,214
14th Aug 2025 (Thu) 278.585 279.65 278.15 278.91 34,564
13th Aug 2025 (Wed) 277.91 280.89 277.04 278.82 79,340
12th Aug 2025 (Tue) 274.08 276.17 268.68 275.89 355,657
11th Aug 2025 (Mon) 289.24 290.43 286.74 287.24 83,012
8th Aug 2025 (Fri) 291.70 293.01 289.72 292.12 60,480
7th Aug 2025 (Thu) 299.26 299.45 292.45 295.46 114,588
6th Aug 2025 (Wed) 288.28 292.03 288.19 291.78 66,267
5th Aug 2025 (Tue) 285.75 287.04 283.99 285.19 45,823
4th Aug 2025 (Mon) 284.27 284.31 282.03 283.79 52,093
1st Aug 2025 (Fri) 282.08 284.83 281.03 283.00 36,679
31st Jul 2025 (Thu) 290.12 290.12 285.75 286.70 65,352
30th Jul 2025 (Wed) 287.60 291.46 287.13 290.50 81,801
29th Jul 2025 (Tue) 285.93 288.57 285.85 287.54 145,109
28th Jul 2025 (Mon) 285.46 285.62 282.07 282.38 139,861
25th Jul 2025 (Fri) 285.79 288.42 285.46 288.03 176,326
24th Jul 2025 (Thu) 287.90 290.48 286.19 286.16 201,171
23rd Jul 2025 (Wed) 292.80 294.38 286.75 290.63 474,048
22nd Jul 2025 (Tue) 306.84 307.61 303.50 306.29 122,783
21st Jul 2025 (Mon) 306.18 308.55 305.26 307.27 66,742
18th Jul 2025 (Fri) 309.21 309.21 305.35 305.97 70,891
17th Jul 2025 (Thu) 304.55 308.54 304.51 308.61 88,632
16th Jul 2025 (Wed) 305.29 306.27 302.05 306.02 36,631
15th Jul 2025 (Tue) 303.60 303.68 300.82 301.58 42,203
14th Jul 2025 (Mon) 297.52 302.11 297.01 300.64 32,542
11th Jul 2025 (Fri) 303.825 304.12 300.93 300.85 63,503
10th Jul 2025 (Thu) 312.54 312.81 306.13 306.21 88,556
9th Jul 2025 (Wed) 310.67 312.21 310.275 311.93 53,758
8th Jul 2025 (Tue) 309.16 310.345 307.80 308.76 124,776
7th Jul 2025 (Mon) 304.33 306.80 303.82 305.53 94,469
4th Jul 2025 (Fri) 298.85 304.04 298.85 303.72 68,519
3rd Jul 2025 (Thu) 298.85 304.04 298.85 303.72 68,519
2nd Jul 2025 (Wed) 296.46 299.55 296.00 298.16 84,193
1st Jul 2025 (Tue) 305.37 306.84 299.65 300.68 49,183
30th Jun 2025 (Mon) 303.26 304.60 301.99 304.10 70,079
27th Jun 2025 (Fri) 298.72 303.22 297.90 301.09 85,350
26th Jun 2025 (Thu) 293.84 296.13 291.03 295.55 91,107
25th Jun 2025 (Wed) 295.41 295.85 293.10 293.29 85,952
24th Jun 2025 (Tue) 295.06 297.71 293.67 297.08 90,239
23rd Jun 2025 (Mon) 286.60 291.07 285.49 290.80 59,541
20th Jun 2025 (Fri) 291.01 291.01 287.50 287.59 82,757
19th Jun 2025 (Thu) 291.325 292.32 289.33 289.81 46,675
18th Jun 2025 (Wed) 291.325 292.32 289.33 289.81 46,675
17th Jun 2025 (Tue) 296.19 296.69 292.475 292.64 57,424
FTSE 100 Latest
Value9,138.90
Change-38.34