Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 239.30 | 2.35 | 0.99% | 236.50 | 239.40 | 234.95 | 43,937 |
| Dec 20 2024 | 236.95 | 0.05 | 0.02% | 236.00 | 239.30 | 232.05 | 74,468 |
| Dec 19 2024 | 236.90 | -1.15 | -0.48% | 237.95 | 239.05 | 235.75 | 64,740 |
| Dec 18 2024 | 238.05 | -0.95 | -0.40% | 238.65 | 241.45 | 238.05 | 51,194 |
| Dec 17 2024 | 239.00 | -1.15 | -0.48% | 240.15 | 240.90 | 238.45 | 48,158 |
| Dec 16 2024 | 240.15 | -1.30 | -0.54% | 239.10 | 241.70 | 237.95 | 82,441 |
| Dec 13 2024 | 241.45 | -0.80 | -0.33% | 241.55 | 242.80 | 239.75 | 51,914 |
| Dec 12 2024 | 242.25 | 4.40 | 1.85% | 237.50 | 242.95 | 237.25 | 62,744 |
| Dec 11 2024 | 237.85 | -1.05 | -0.44% | 240.00 | 241.05 | 234.00 | 64,052 |
| Dec 10 2024 | 238.90 | -0.85 | -0.35% | 235.90 | 242.00 | 234.00 | 78,301 |
| Dec 09 2024 | 239.75 | -0.55 | -0.23% | 240.65 | 241.95 | 238.70 | 70,490 |
| Dec 06 2024 | 240.30 | -0.85 | -0.35% | 240.50 | 242.00 | 238.95 | 64,871 |
| Dec 05 2024 | 241.15 | -1.05 | -0.43% | 241.25 | 242.45 | 239.70 | 84,479 |
| Dec 04 2024 | 242.20 | 9.95 | 4.28% | 234.05 | 242.20 | 233.50 | 123,984 |
| Dec 03 2024 | 232.25 | 1.75 | 0.76% | 229.95 | 233.00 | 229.80 | 67,324 |
| Dec 02 2024 | 230.50 | 5.55 | 2.47% | 223.90 | 231.05 | 223.45 | 85,392 |
| Nov 29 2024 | 224.95 | 3.75 | 1.70% | 221.00 | 225.30 | 220.15 | 29,314 |
| Nov 28 2024 | 221.20 | 1.20 | 0.55% | 220.35 | 222.50 | 220.35 | 19,084 |
| Nov 27 2024 | 220.00 | -4.05 | -1.81% | 222.80 | 223.20 | 218.95 | 38,895 |
| Nov 26 2024 | 224.05 | 1.05 | 0.47% | 222.05 | 224.55 | 222.05 | 28,061 |
| Nov 25 2024 | 223.00 | -3.35 | -1.48% | 226.35 | 227.50 | 222.50 | 44,383 |
| Nov 22 2024 | 226.35 | 1.65 | 0.73% | 224.75 | 227.35 | 223.75 | 48,282 |
| Nov 21 2024 | 224.70 | 1.95 | 0.88% | 222.65 | 226.00 | 220.80 | 69,547 |
| Nov 20 2024 | 222.75 | 2.45 | 1.11% | 220.65 | 223.25 | 219.70 | 31,220 |
| Nov 19 2024 | 220.30 | 2.20 | 1.01% | 218.75 | 220.75 | 215.40 | 31,374 |
| Nov 18 2024 | 218.10 | 1.05 | 0.48% | 217.05 | 218.90 | 216.55 | 24,937 |
| Nov 15 2024 | 217.05 | -3.25 | -1.48% | 219.85 | 219.85 | 216.00 | 36,652 |
| Nov 14 2024 | 220.30 | 1.80 | 0.82% | 217.95 | 221.35 | 216.45 | 39,817 |
| Nov 13 2024 | 218.50 | -2.20 | -1.00% | 219.40 | 220.40 | 216.25 | 48,107 |
| Nov 12 2024 | 220.70 | -0.30 | -0.14% | 219.80 | 222.65 | 218.80 | 32,812 |
| Nov 11 2024 | 221.00 | -0.75 | -0.34% | 222.05 | 223.75 | 220.20 | 48,710 |
| Nov 08 2024 | 221.75 | -0.85 | -0.38% | 221.90 | 223.30 | 219.85 | 37,178 |
| Nov 07 2024 | 222.60 | 7.40 | 3.44% | 214.65 | 222.95 | 213.70 | 75,307 |
| Nov 06 2024 | 215.20 | -1.00 | -0.46% | 215.50 | 219.60 | 212.55 | 67,853 |
| Nov 05 2024 | 216.20 | 2.15 | 1.00% | 213.65 | 216.20 | 212.95 | 36,198 |
| Nov 04 2024 | 214.05 | -1.45 | -0.67% | 216.25 | 216.65 | 212.60 | 46,499 |
| Nov 01 2024 | 215.50 | 0.80 | 0.37% | 214.50 | 217.00 | 214.10 | 41,221 |
| Oct 31 2024 | 214.70 | -4.30 | -1.96% | 218.00 | 218.10 | 213.30 | 57,983 |
| Oct 30 2024 | 219.00 | -4.85 | -2.17% | 223.80 | 224.10 | 217.50 | 73,675 |
| Oct 29 2024 | 223.85 | 1.35 | 0.61% | 222.90 | 224.60 | 222.50 | 51,932 |
| Oct 28 2024 | 222.50 | 2.35 | 1.07% | 221.15 | 223.00 | 220.45 | 74,211 |
| Oct 25 2024 | 220.15 | -0.15 | -0.07% | 218.60 | 221.80 | 218.60 | 61,292 |
| Oct 24 2024 | 220.30 | 1.95 | 0.89% | 218.30 | 220.45 | 217.10 | 54,836 |
| Oct 23 2024 | 218.35 | 3.35 | 1.56% | 215.20 | 219.85 | 214.45 | 77,989 |
| Oct 22 2024 | 215.00 | 2.40 | 1.13% | 218.90 | 223.15 | 213.80 | 213,981 |
| Oct 21 2024 | 212.60 | 0.40 | 0.19% | 212.00 | 214.00 | 210.70 | 71,075 |
| Oct 18 2024 | 212.20 | 0.55 | 0.26% | 211.65 | 213.30 | 209.85 | 34,304 |
| Oct 17 2024 | 211.65 | -0.05 | -0.02% | 211.45 | 212.70 | 210.30 | 30,456 |
| Oct 16 2024 | 211.70 | 1.20 | 0.57% | 210.25 | 213.05 | 209.80 | 32,609 |
| Oct 15 2024 | 210.50 | -2.15 | -1.01% | 211.80 | 214.50 | 208.90 | 66,774 |
| Oct 14 2024 | 212.65 | 4.40 | 2.11% | 207.70 | 213.00 | 207.65 | 95,454 |
| Oct 11 2024 | 208.25 | 2.65 | 1.29% | 205.90 | 208.85 | 205.35 | 34,978 |
| Oct 10 2024 | 205.60 | -3.15 | -1.51% | 208.95 | 209.00 | 204.50 | 39,556 |
| Oct 09 2024 | 208.75 | 2.45 | 1.19% | 205.50 | 208.90 | 204.35 | 33,060 |
| Oct 08 2024 | 206.30 | 7.36 | 3.70% | 198.24 | 206.30 | 197.72 | 49,152 |
| Oct 07 2024 | 198.94 | -1.96 | -0.98% | 200.35 | 201.30 | 198.42 | 30,676 |
| Oct 04 2024 | 200.90 | 0.50 | 0.25% | 200.00 | 201.65 | 198.58 | 36,090 |
| Oct 03 2024 | 200.40 | -3.10 | -1.52% | 201.90 | 202.20 | 199.20 | 20,788 |
| Oct 02 2024 | 203.50 | -0.45 | -0.22% | 204.00 | 206.95 | 201.25 | 31,991 |
| Oct 01 2024 | 203.95 | -2.00 | -0.97% | 205.90 | 208.60 | 203.10 | 68,704 |
| Sep 30 2024 | 205.95 | 1.75 | 0.86% | 204.00 | 207.00 | 203.35 | 38,503 |
| Sep 27 2024 | 204.20 | 0.20 | 0.10% | 204.20 | 205.50 | 200.95 | 59,148 |
