5 DAY PERFORMANCE
-5.65%
1 MONTH PERFORMANCE
-6.29%
3 MONTH PERFORMANCE
+28.78%
6 MONTH PERFORMANCE
+13.43%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-23.56%
SAP SE ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.92 | $38.58 (-0.89%) | $38.92 | $38.58 | 472 | $388.16 K |
| 09/18/2026 | $38.77 | $38.52 (-0.64%) | $38.77 | $38.52 | 800 | $385.16 K |
| 09/17/2026 | $39.65 | $39.36 (-0.73%) | $39.65 | $39.36 | 413 | $393.56 K |
| 09/16/2026 | $39.37 | $39.31 (-0.15%) | $39.37 | $39.25 | 817 | $393.16 K |
| 09/15/2026 | $39.40 | $39.47 (0.18%) | $39.72 | $39.34 | 640 | $394.66 K |
| 09/14/2026 | $39.00 | $39.89 (2.28%) | $39.89 | $39.00 | 419 | $398.86 K |
| 09/11/2026 | $37.68 | $37.68 (0%) | $37.70 | $37.68 | 800 | $376.76 K |
| 09/10/2026 | $37.52 | $37.57 (0.13%) | $37.80 | $37.52 | 1.42 K | $375.66 K |
| 09/09/2026 | $38.59 | $38.07 (-1.35%) | $38.59 | $38.07 | 331 | $380.66 K |
| 09/08/2026 | $38.20 | $38.48 (0.73%) | $38.48 | $38.20 | 610 | $384.76 K |
| 09/04/2026 | $39.53 | $39.10 (-1.09%) | $39.53 | $39.10 | 1.70 K | $390.96 K |
| 09/03/2026 | $39.04 | $39.46 (1.08%) | $39.46 | $39.04 | 1.15 K | $394.56 K |
| 09/02/2026 | $38.46 | $38.28 (-0.47%) | $38.46 | $38.28 | 332 | $382.76 K |
| 09/01/2026 | $39.49 | $38.74 (-1.9%) | $39.49 | $38.74 | 400 | $387.36 K |
| 08/31/2026 | $40.07 | $40.21 (0.35%) | $40.21 | $40.07 | 300 | $402.06 K |
| 08/28/2026 | $40.35 | $40.42 (0.17%) | $40.51 | $40.31 | 1.12 K | $404.16 K |
| 08/27/2026 | $39.44 | $40.17 (1.85%) | $40.30 | $39.44 | 803 | $401.66 K |
| 08/26/2026 | $38.40 | $38.37 (-0.08%) | $38.50 | $38.15 | 700 | $383.66 K |
| 08/25/2026 | $39.13 | $39.22 (0.23%) | $39.36 | $38.36 | 2.10 K | $392.16 K |
| 08/24/2026 | $39.74 | $39.62 (-0.3%) | $39.74 | $39.62 | 227 | $396.16 K |
| 08/21/2026 | $39.30 | $39.58 (0.71%) | $39.58 | $39.30 | 200 | $395.76 K |
| 08/20/2026 | $39.97 | $39.30 (-1.68%) | $39.98 | $38.15 | 1.72 K | $392.96 K |
| 08/19/2026 | $38.65 | $39.11 (1.19%) | $39.50 | $38.65 | 400 | $391.06 K |
| 08/18/2026 | $38.72 | $38.50 (-0.57%) | $38.72 | $38.50 | 500 | $384.96 K |
| 08/17/2026 | $38.00 | $37.96 (-0.11%) | $38.00 | $37.96 | 207 | $379.56 K |
| 08/14/2026 | $38.71 | $38.01 (-1.81%) | $38.71 | $38.01 | 124 | $380.06 K |
| 08/13/2026 | $37.55 | $38.40 (2.26%) | $38.40 | $37.55 | 500 | $383.96 K |
| 08/12/2026 | $37.25 | $37.44 (0.51%) | $37.44 | $37.25 | 117 | $374.36 K |
| 08/11/2026 | $38.13 | $38.35 (0.58%) | $38.55 | $38.13 | 700 | $383.46 K |
| 08/10/2026 | $37.90 | $38.24 (0.9%) | $38.24 | $37.90 | 800 | $382.36 K |
| 08/07/2026 | $37.00 | $37.73 (1.97%) | $37.73 | $37.00 | 2.70 K | $377.26 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 |
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.
