5 DAY PERFORMANCE
-16.28%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
+14.97%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-23.60%
SAP SE ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $45.50 | $45.60 (0.22%) | $45.60 | $45.50 | 118 | $455.95 K |
| 11/04/2026 | $44.89 | $44.91 (0.04%) | $45.15 | $44.89 | 426 | $449.06 K |
| 11/03/2026 | $42.90 | $43.39 (1.14%) | $43.39 | $42.90 | 314 | $433.86 K |
| 11/02/2026 | $44.00 | $43.93 (-0.16%) | $44.22 | $43.93 | 1.10 K | $439.26 K |
| 10/30/2026 | $44.44 | $44.30 (-0.32%) | $44.73 | $44.30 | 400 | $442.96 K |
| 10/29/2026 | $44.07 | $44.13 (0.14%) | $44.33 | $44.00 | 500 | $441.26 K |
| 10/28/2026 | $44.80 | $44.67 (-0.29%) | $44.80 | $44.67 | 300 | $446.66 K |
| 10/27/2026 | $44.82 | $44.61 (-0.47%) | $45.00 | $44.61 | 900 | $446.06 K |
| 10/26/2026 | $45.26 | $44.85 (-0.91%) | $45.26 | $44.85 | 300 | $448.46 K |
| 10/23/2026 | $45.17 | $44.81 (-0.8%) | $45.17 | $44.81 | 340 | $448.06 K |
| 10/22/2026 | $45.04 | $45.16 (0.27%) | $45.44 | $45.04 | 1.50 K | $451.55 K |
| 10/21/2026 | $43.32 | $43.59 (0.62%) | $43.89 | $43.32 | 1.04 K | $435.86 K |
| 10/20/2026 | $42.50 | $42.91 (0.96%) | $42.91 | $42.50 | 120 | $429.06 K |
| 10/19/2026 | $40.00 | $42.49 (6.23%) | $42.49 | $40.00 | 1.11 K | $424.86 K |
| 10/16/2026 | $43.01 | $41.98 (-2.39%) | $43.01 | $41.92 | 1.31 K | $419.76 K |
| 10/15/2026 | $42.33 | $42.26 (-0.17%) | $42.33 | $42.26 | 220 | $422.56 K |
| 10/14/2026 | $41.60 | $41.66 (0.14%) | $41.66 | $41.52 | 400 | $416.56 K |
| 10/13/2026 | $41.31 | $41.52 (0.51%) | $41.60 | $41.29 | 900 | $415.16 K |
| 10/12/2026 | $41.47 | $41.47 (0%) | $41.47 | $41.47 | 100 | $414.66 K |
| 10/09/2026 | $40.40 | $40.57 (0.42%) | $40.57 | $40.40 | 445 | $405.66 K |
| 10/08/2026 | $39.78 | $40.08 (0.75%) | $40.08 | $39.52 | 802 | $400.76 K |
| 10/07/2026 | $39.59 | $39.63 (0.1%) | $39.74 | $39.59 | 400 | $396.26 K |
| 10/06/2026 | $39.93 | $39.54 (-0.98%) | $39.93 | $39.48 | 727 | $395.36 K |
| 10/05/2026 | $39.44 | $39.12 (-0.81%) | $39.44 | $39.12 | 327 | $391.16 K |
| 10/02/2026 | $39.13 | $39.12 (-0.03%) | $39.13 | $39.12 | 221 | $391.16 K |
| 10/01/2026 | $39.87 | $39.53 (-0.85%) | $39.87 | $39.43 | 800 | $395.26 K |
| 09/30/2026 | $38.95 | $39.05 (0.26%) | $39.21 | $38.95 | 602 | $390.46 K |
| 09/29/2026 | $39.20 | $39.28 (0.2%) | $39.39 | $39.11 | 313 | $392.76 K |
| 09/28/2026 | $38.00 | $38.93 (2.45%) | $39.00 | $38.00 | 739 | $389.26 K |
| 09/25/2026 | $39.09 | $39.10 (0.03%) | $39.43 | $39.09 | 1.60 K | $390.96 K |
| 09/24/2026 | $38.79 | $39.00 (0.54%) | $39.00 | $38.79 | 216 | $389.96 K |
| 09/23/2026 | $39.13 | $39.19 (0.15%) | $39.44 | $39.13 | 722 | $391.86 K |
| 09/22/2026 | $38.85 | $39.00 (0.39%) | $39.00 | $38.48 | 541 | $389.96 K |
| 09/21/2026 | $38.92 | $38.57 (-0.9%) | $38.92 | $38.57 | 500 | $385.66 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 | $39.32 (-0.13%) | $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 |
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.
