5 DAY PERFORMANCE
+28.78%
1 MONTH PERFORMANCE
+12.02%
3 MONTH PERFORMANCE
+12.39%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-30.48%
SAP SE ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.22 | $27.88 (-1.2%) | $28.22 | $27.88 | 345 | $278.97 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 |
| 05/06/2026 | $33.00 | $32.24 (-2.3%) | $33.00 | $32.14 | 1.21 K | $322.37 K |
| 05/05/2026 | $31.65 | $32.26 (1.93%) | $32.26 | $31.64 | 2.31 K | $322.57 K |
| 05/04/2026 | $31.79 | $31.63 (-0.5%) | $31.82 | $31.63 | 206 | $316.27 K |
| 05/01/2026 | $31.54 | $31.44 (-0.32%) | $31.54 | $31.35 | 416 | $314.37 K |
| 04/30/2026 | $31.41 | $31.09 (-1.02%) | $31.41 | $31.09 | 611 | $310.87 K |
| 04/29/2026 | $31.47 | $31.45 (-0.06%) | $31.47 | $31.34 | 1.20 K | $314.47 K |
| 04/28/2026 | $32.21 | $31.92 (-0.9%) | $32.25 | $31.92 | 800 | $319.17 K |
| 04/27/2026 | $32.24 | $31.90 (-1.05%) | $32.24 | $31.90 | 400 | $318.97 K |
| 04/24/2026 | $31.73 | $32.18 (1.42%) | $32.97 | $31.73 | 4.32 K | $321.77 K |
| 04/23/2026 | $30.23 | $30.22 (-0.03%) | $30.23 | $30.22 | 2.24 K | $302.17 K |
| 04/22/2026 | $31.95 | $32.07 (0.38%) | $32.17 | $31.95 | 206 | $320.67 K |
| 04/21/2026 | $32.70 | $32.41 (-0.89%) | $32.70 | $32.37 | 511 | $324.07 K |
| 04/20/2026 | $32.94 | $32.67 (-0.82%) | $32.94 | $32.45 | 500 | $326.67 K |
| 04/17/2026 | $34.05 | $33.09 (-2.82%) | $34.05 | $33.09 | 625 | $330.87 K |
| 04/16/2026 | $32.45 | $32.40 (-0.15%) | $32.54 | $32.34 | 417 | $323.97 K |
| 04/15/2026 | $31.58 | $31.56 (-0.06%) | $31.67 | $31.55 | 600 | $315.57 K |
| 04/14/2026 | $30.83 | $30.69 (-0.45%) | $30.87 | $30.69 | 212 | $306.87 K |
| 04/13/2026 | $30.99 | $31.08 (0.29%) | $31.08 | $30.99 | 300 | $310.77 K |
| 04/10/2026 | $30.21 | $29.97 (-0.79%) | $30.21 | $29.97 | 356 | $299.67 K |
| 04/09/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 400 | $302.77 K |
| 04/08/2026 | $31.80 | $31.27 (-1.67%) | $31.80 | $31.27 | 104 | $312.67 K |
| 04/07/2026 | $31.44 | $31.53 (0.29%) | $31.53 | $31.34 | 3.80 K | $315.27 K |
| 04/06/2026 | $31.84 | $31.89 (0.16%) | $31.89 | $31.83 | 747 | $318.87 K |
| 04/02/2026 | $31.30 | $32.05 (2.4%) | $32.05 | $31.30 | 500 | $320.47 K |
| 04/01/2026 | $31.83 | $31.82 (-0.03%) | $31.83 | $31.82 | 337 | $318.17 K |
| 03/31/2026 | $31.59 | $31.87 (0.89%) | $31.87 | $31.50 | 337 | $318.67 K |
| 03/30/2026 | $31.42 | $31.60 (0.57%) | $31.60 | $31.37 | 232 | $315.97 K |
| 03/27/2026 | $30.84 | $30.72 (-0.39%) | $30.84 | $30.72 | 124 | $307.17 K |
| 03/26/2026 | $31.18 | $31.31 (0.42%) | $31.31 | $31.15 | 201 | $313.07 K |
| 03/25/2026 | $31.96 | $31.45 (-1.6%) | $31.96 | $31.45 | 411 | $314.47 K |
| 03/24/2026 | $31.62 | $31.77 (0.47%) | $31.77 | $31.62 | 216 | $317.67 K |
| 03/23/2026 | $33.39 | $33.00 (-1.17%) | $33.39 | $33.00 | 382 | $329.97 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.
