5 DAY PERFORMANCE
+9.83%
1 MONTH PERFORMANCE
+22.25%
3 MONTH PERFORMANCE
+13.84%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-31.16%
SAP SE ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $37.00 | $37.80 (2.16%) | $37.80 | $36.56 | 2.23 K | |
| 08/06/2026 | $35.10 | $36.56 (4.16%) | $36.56 | $35.10 | 421 | $365.56 K |
| 08/05/2026 | $35.90 | $36.07 (0.47%) | $36.07 | $35.90 | 300 | $360.66 K |
| 08/04/2026 | $35.64 | $35.89 (0.7%) | $35.89 | $35.56 | 518 | $358.86 K |
| 08/03/2026 | $35.04 | $35.04 (0%) | $35.04 | $35.04 | 127 | $350.36 K |
| 07/31/2026 | $33.16 | $33.77 (1.84%) | $33.77 | $33.16 | 116 | $337.67 K |
| 07/30/2026 | $33.40 | $33.36 (-0.12%) | $33.40 | $33.02 | 800 | $333.57 K |
| 07/29/2026 | $34.40 | $34.47 (0.2%) | $35.25 | $34.27 | 4.70 K | $344.67 K |
| 07/28/2026 | $33.43 | $33.36 (-0.21%) | $33.43 | $33.36 | 227 | $333.57 K |
| 07/27/2026 | $31.51 | $31.92 (1.3%) | $32.25 | $31.51 | 348 | $319.17 K |
| 07/24/2026 | $31.47 | $29.96 (-4.8%) | $31.47 | $28.86 | 1.20 K | $299.57 K |
| 07/23/2026 | $27.74 | $27.49 (-0.9%) | $27.74 | $27.49 | 500 | $274.87 K |
| 07/22/2026 | $28.40 | $27.76 (-2.25%) | $28.40 | $27.71 | 625 | $277.57 K |
| 07/21/2026 | $29.18 | $28.89 (-0.99%) | $29.18 | $28.89 | 622 | $288.87 K |
| 07/20/2026 | $29.07 | $29.60 (1.82%) | $29.65 | $29.07 | 421 | $295.97 K |
| 07/17/2026 | $29.75 | $29.61 (-0.47%) | $29.75 | $29.35 | 219 | $296.07 K |
| 07/16/2026 | $29.02 | $30.05 (3.55%) | $30.05 | $28.95 | 810 | $300.47 K |
| 07/15/2026 | $29.10 | $28.98 (-0.41%) | $29.32 | $28.98 | 538 | $289.77 K |
| 07/14/2026 | $29.75 | $28.95 (-2.69%) | $29.75 | $28.67 | 2.05 K | $289.47 K |
| 07/13/2026 | $29.57 | $29.91 (1.15%) | $29.91 | $29.57 | 312 | $299.07 K |
| 07/10/2026 | $29.30 | $29.45 (0.51%) | $29.45 | $29.30 | 1.41 K | $294.47 K |
| 07/09/2026 | $29.00 | $29.50 (1.72%) | $29.50 | $29.00 | 411 | $294.97 K |
| 07/08/2026 | $29.33 | $29.31 (-0.07%) | $29.39 | $29.31 | 212 | $293.07 K |
| 07/07/2026 | $30.64 | $30.34 (-0.98%) | $30.64 | $30.34 | 224 | $303.37 K |
| 07/06/2026 | $29.67 | $29.88 (0.71%) | $29.88 | $29.67 | 111 | $298.77 K |
| 07/02/2026 | $29.89 | $30.23 (1.14%) | $30.24 | $29.89 | 3.95 K | $302.27 K |
| 07/01/2026 | $28.78 | $28.78 (0%) | $28.78 | $28.78 | 20 | $287.77 K |
| 06/30/2026 | $28.60 | $28.78 (0.63%) | $28.78 | $28.60 | 314 | $287.77 K |
| 06/29/2026 | $29.28 | $28.91 (-1.26%) | $29.35 | $28.91 | 700 | $289.07 K |
| 06/26/2026 | $28.63 | $29.00 (1.29%) | $29.00 | $28.63 | 400 | $289.97 K |
| 06/25/2026 | $28.00 | $27.82 (-0.64%) | $28.40 | $27.82 | 2.10 K | $278.17 K |
| 06/24/2026 | $28.77 | $28.67 (-0.35%) | $28.80 | $28.46 | 2.30 K | $286.67 K |
| 06/23/2026 | $28.75 | $28.69 (-0.21%) | $28.81 | $28.69 | 600 | $286.87 K |
| 06/22/2026 | $28.22 | $27.88 (-1.2%) | $28.22 | $27.88 | 345 | $278.77 K |
| 06/18/2026 | $28.86 | $28.80 (-0.21%) | $28.90 | $28.80 | 215 | $287.97 K |
| 06/17/2026 | $30.08 | $29.49 (-1.96%) | $30.08 | $29.49 | 414 | $294.87 K |
| 06/16/2026 | $30.69 | $30.26 (-1.4%) | $30.69 | $30.25 | 248 | $302.57 K |
| 06/15/2026 | $31.52 | $31.10 (-1.33%) | $31.52 | $31.10 | 319 | $310.97 K |
| 06/12/2026 | $30.74 | $31.08 (1.11%) | $31.08 | $30.74 | 300 | $310.77 K |
| 06/11/2026 | $31.33 | $30.99 (-1.09%) | $31.33 | $30.75 | 706 | $309.87 K |
| 06/10/2026 | $32.36 | $32.35 (-0.03%) | $33.61 | $32.35 | 1.20 K | $323.47 K |
| 06/09/2026 | $33.83 | $33.88 (0.15%) | $33.97 | $33.83 | 630 | $338.77 K |
| 06/08/2026 | $34.43 | $34.47 (0.12%) | $34.47 | $34.43 | 464 | $344.67 K |
| 06/05/2026 | $35.20 | $34.97 (-0.65%) | $35.20 | $34.97 | 500 | $349.67 K |
| 06/04/2026 | $35.55 | $35.15 (-1.13%) | $35.78 | $35.15 | 625 | $351.46 K |
| 06/03/2026 | $34.41 | $34.06 (-1.02%) | $34.41 | $33.92 | 600 | $340.57 K |
| 06/02/2026 | $35.71 | $35.76 (0.14%) | $35.76 | $35.71 | 436 | $357.56 K |
| 06/01/2026 | $36.23 | $36.70 (1.3%) | $36.70 | $36.20 | 541 | $366.96 K |
| 05/29/2026 | $34.00 | $34.11 (0.32%) | $34.11 | $33.95 | 218 | $341.07 K |
| 05/28/2026 | $32.54 | $32.89 (1.08%) | $33.00 | $32.54 | 431 | $328.87 K |
| 05/27/2026 | $32.92 | $32.72 (-0.61%) | $32.92 | $32.72 | 1.76 K | $327.17 K |
| 05/26/2026 | $33.07 | $32.92 (-0.45%) | $33.18 | $32.92 | 1.90 K | $329.17 K |
| 05/22/2026 | $33.72 | $33.11 (-1.81%) | $33.72 | $33.11 | 311 | $331.07 K |
| 05/21/2026 | $32.96 | $33.05 (0.27%) | $33.05 | $32.89 | 319 | $330.47 K |
| 05/20/2026 | $33.05 | $33.69 (1.94%) | $33.69 | $33.05 | 246 | $336.87 K |
| 05/19/2026 | $34.56 | $33.60 (-2.78%) | $34.56 | $33.60 | 300 | $335.97 K |
| 05/18/2026 | $31.92 | $31.92 (0%) | $31.92 | $31.92 | 101 | $319.17 K |
| 05/15/2026 | $31.55 | $31.93 (1.2%) | $31.93 | $31.55 | 101 | $319.27 K |
| 05/14/2026 | $30.87 | $30.79 (-0.26%) | $30.87 | $30.79 | 313 | $307.87 K |
| 05/13/2026 | $29.96 | $30.13 (0.57%) | $30.13 | $29.90 | 1.40 K | $301.27 K |
| 05/12/2026 | $31.37 | $31.19 (-0.57%) | $31.37 | $31.19 | 900 | $311.87 K |
| 05/11/2026 | $31.95 | $31.57 (-1.19%) | $31.95 | $31.41 | 901 | $315.67 K |
| 05/08/2026 | $32.25 | $31.95 (-0.93%) | $32.25 | $31.87 | 609 | $319.47 K |
| 05/07/2026 | $33.01 | $32.58 (-1.3%) | $33.29 | $32.58 | 1.33 K | $325.77 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
