tiprankstipranks
Trending News
More News >
SAP AG (SAP)
NYSE:SAP
US Market

SAP AG (SAP) Historical Prices

Compare
2,613 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
307.17
310.49
306.68
309.32
309.32
+0.96%
659,583
0.44
Jun 03, 2025
304.10
307.25
303.30
306.39
306.39
+0.57%
1,256,340
0.83
Jun 02, 2025
301.01
304.66
299.97
304.66
304.66
+0.59%
830,587
0.54
May 30, 2025
301.79
303.46
299.35
302.86
302.86
+2.00%
1,188,386
0.77
May 29, 2025
297.98
298.91
296.01
296.93
296.93
-0.38%
1,103,313
0.71
May 28, 2025
297.53
299.39
296.81
298.07
298.07
-1.25%
1,069,244
0.69
May 27, 2025
301.96
304.43
300.10
301.84
301.84
+2.36%
1,219,755
0.79
May 23, 2025
292.70
296.16
292.05
294.87
294.87
-1.66%
1,420,072
0.92
May 22, 2025
298.04
301.82
297.77
299.84
299.84
+0.48%
1,577,232
1.02
May 21, 2025
298.99
302.20
297.95
298.41
298.41
-0.29%
761,703
0.49
May 20, 2025
299.80
300.03
297.60
299.27
299.27
+0.18%
830,227
0.54
May 19, 2025
295.86
299.29
295.05
298.74
298.74
+0.79%
1,011,463
0.66
May 16, 2025
297.11
297.45
295.36
296.41
296.41
+0.70%
1,223,610
0.80
May 15, 2025
292.19
294.78
290.65
294.35
294.35
+2.04%
1,052,082
0.69
May 14, 2025
291.29
291.72
287.51
288.46
288.46
-0.44%
1,222,005
0.80
May 13, 2025
289.15
291.67
288.45
289.73
289.73
-0.66%
1,488,597
0.98
May 12, 2025
288.46
293.51
286.04
293.51
291.67
+0.47%
1,303,262
0.87
May 09, 2025
296.58
296.92
293.59
293.97
292.12
+0.51%
705,634
0.47
May 08, 2025
297.06
297.45
293.95
294.33
292.48
-0.38%
1,143,160
0.76
May 07, 2025
297.76
299.19
295.55
297.33
295.46
+0.51%
1,121,398
0.75
May 06, 2025
298.57
300.11
296.76
297.68
295.81
-1.01%
1,239,453
0.84
May 05, 2025
300.83
303.40
300.41
302.63
300.73
+0.94%
1,441,232
0.96
May 02, 2025
300.46
302.68
299.14
301.72
299.83
+5.09%
2,751,688
1.87
May 01, 2025
295.59
295.59
288.44
288.93
287.12
-0.49%
1,340,311
0.91
Apr 30, 2025
286.51
292.28
285.79
292.19
290.36
+0.51%
1,856,529
1.27
Apr 29, 2025
289.63
293.19
289.19
292.55
290.71
+3.17%
1,977,199
1.35
Apr 28, 2025
284.72
286.57
282.75
285.35
283.56
+3.31%
1,475,636
1.00
Apr 25, 2025
276.40
279.45
274.35
277.95
276.20
+2.25%
1,850,697
1.27
Apr 24, 2025
270.15
274.63
269.90
273.55
271.83
+1.40%
1,609,268
1.11
Apr 23, 2025
273.63
277.98
270.26
271.48
269.78
+8.24%
2,814,430
1.99
Apr 22, 2025
247.94
254.71
247.85
252.40
250.82
+1.38%
2,503,397
1.80
Apr 21, 2025
255.19
255.61
247.61
250.54
248.97
-2.05%
1,653,333
1.20
Apr 17, 2025
259.43
259.73
256.29
257.40
255.78
-0.56%
1,503,700
1.10
Apr 16, 2025
261.81
264.81
258.75
260.48
258.84
+0.06%
1,313,214
0.97
Apr 15, 2025
261.41
263.64
261.14
261.96
260.32
+1.57%
893,902
0.65
Apr 14, 2025
260.15
263.05
257.35
259.53
257.90
+0.78%
1,522,329
1.12
Apr 11, 2025
254.61
260.77
252.94
259.15
257.52
+0.89%
1,627,685
1.21
Apr 10, 2025
258.05
259.80
251.00
258.49
256.87
+0.20%
2,432,712
1.83
Apr 09, 2025
238.07
261.98
236.13
259.61
257.98
+9.99%
2,836,477
2.19
Apr 08, 2025
244.36
245.80
234.52
237.53
236.04
-1.04%
2,450,735
1.92
Apr 07, 2025
240.40
256.21
239.63
241.54
240.02
-2.19%
4,495,560
3.69
Apr 04, 2025
256.35
258.11
248.37
248.50
246.94
-5.40%
1,878,029
1.56
Apr 03, 2025
267.66
268.93
263.80
264.34
262.68
-1.99%
1,937,331
1.64
Apr 02, 2025
265.41
272.60
265.37
271.42
269.72
+1.03%
847,940
0.72
Apr 01, 2025
268.46
271.37
266.70
270.34
268.64
+1.34%
957,749
0.81
Mar 31, 2025
263.94
269.37
261.89
268.44
266.76
+0.80%
1,374,885
1.17
Mar 28, 2025
268.24
269.22
266.30
268.00
266.32
+0.58%
1,214,694
1.04
Mar 27, 2025
265.25
269.18
264.80
268.15
266.47
+0.69%
598,672
0.51
Mar 26, 2025
272.65
273.23
267.01
268.00
266.32
-3.76%
1,270,283
1.08
Mar 25, 2025
278.71
280.44
278.13
280.23
278.47
+2.27%
706,852
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis