5 DAY PERFORMANCE
+17.97%
1 MONTH PERFORMANCE
+16.31%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
-21.12%
YEAR-TO-DATE PERFORMANCE
-16.35%
1 YEAR PERFORMANCE
-32.69%
SAP SE ADRhedged Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.00 | $32.14 (-2.61%) | $33.00 | $32.14 | 1.21 K | $329.97 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 | $321.76 K |
| 04/15/2026 | $31.58 | $31.56 (-0.06%) | $31.67 | $31.55 | 600 | $313.42 K |
| 04/14/2026 | $30.83 | $30.69 (-0.45%) | $30.87 | $30.69 | 212 | $304.78 K |
| 04/13/2026 | $30.99 | $31.08 (0.29%) | $31.08 | $30.99 | 300 | $308.66 K |
| 04/10/2026 | $30.21 | $29.97 (-0.79%) | $30.21 | $29.97 | 356 | $297.63 K |
| 04/09/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 400 | $300.71 K |
| 04/08/2026 | $31.80 | $31.27 (-1.67%) | $31.80 | $31.27 | 104 | $310.54 K |
| 04/07/2026 | $31.44 | $31.53 (0.29%) | $31.53 | $31.34 | 3.80 K | $313.12 K |
| 04/06/2026 | $31.84 | $31.89 (0.16%) | $31.89 | $31.83 | 747 | $316.70 K |
| 04/02/2026 | $31.30 | $32.05 (2.4%) | $32.05 | $31.30 | 500 | $318.29 K |
| 04/01/2026 | $31.83 | $31.82 (-0.03%) | $31.83 | $31.82 | 337 | $316.00 K |
| 03/31/2026 | $31.59 | $31.87 (0.89%) | $31.87 | $31.50 | 337 | $316.50 K |
| 03/30/2026 | $31.42 | $31.60 (0.57%) | $31.60 | $31.37 | 232 | $313.82 K |
| 03/27/2026 | $30.84 | $30.72 (-0.39%) | $30.84 | $30.72 | 124 | $305.08 K |
| 03/26/2026 | $31.18 | $31.31 (0.42%) | $31.31 | $31.15 | 201 | $310.94 K |
| 03/25/2026 | $31.96 | $31.45 (-1.6%) | $31.96 | $31.45 | 411 | $312.33 K |
| 03/24/2026 | $31.62 | $31.77 (0.47%) | $31.77 | $31.62 | 216 | $315.51 K |
| 03/23/2026 | $33.39 | $33.00 (-1.17%) | $33.39 | $33.00 | 382 | $327.72 K |
| 03/20/2026 | $33.03 | $32.70 (-1%) | $33.03 | $32.70 | 400 | $324.74 K |
| 03/19/2026 | $34.54 | $34.26 (-0.81%) | $34.54 | $34.26 | 213 | $340.24 K |
| 03/18/2026 | $34.40 | $34.40 (0%) | $34.40 | $34.40 | 100 | $341.63 K |
| 03/17/2026 | $35.68 | $35.26 (-1.18%) | $35.68 | $35.26 | 300 | $350.17 K |
| 03/16/2026 | $35.57 | $35.65 (0.22%) | $35.65 | $35.55 | 216 | $354.04 K |
| 03/13/2026 | $36.13 | $35.84 (-0.8%) | $36.13 | $35.84 | 200 | $355.93 K |
| 03/12/2026 | $36.20 | $35.69 (-1.41%) | $36.30 | $35.69 | 200 | $354.44 K |
| 03/11/2026 | $35.97 | $35.63 (-0.95%) | $35.97 | $35.63 | 140 | $353.84 K |
| 03/10/2026 | $36.12 | $36.32 (0.55%) | $36.32 | $36.12 | 100 | $360.69 K |
| 03/09/2026 | $37.13 | $37.15 (0.05%) | $37.15 | $37.13 | 200 | $368.94 K |
| 03/06/2026 | $36.93 | $37.44 (1.38%) | $37.44 | $36.93 | 202 | $371.82 K |
| 03/05/2026 | $36.84 | $37.03 (0.52%) | $37.03 | $36.84 | 100 | $367.74 K |
| 03/04/2026 | $36.20 | $36.26 (0.17%) | $36.26 | $36.20 | 100 | $360.10 K |
| 03/03/2026 | $35.17 | $36.41 (3.53%) | $36.41 | $35.17 | 200 | $361.59 K |
| 03/02/2026 | $36.28 | $36.15 (-0.36%) | $36.34 | $36.00 | 342 | $359.01 K |
| 02/27/2026 | $36.62 | $36.73 (0.3%) | $36.73 | $36.62 | 100 | $364.77 K |
| 02/26/2026 | $37.27 | $37.39 (0.32%) | $37.39 | $37.13 | 205 | $371.32 K |
| 02/25/2026 | $36.06 | $36.21 (0.42%) | $36.21 | $35.92 | 633 | $359.60 K |
| 02/24/2026 | $35.60 | $35.92 (0.9%) | $35.92 | $35.60 | 141 | $356.72 K |
| 02/23/2026 | $36.00 | $35.91 (-0.25%) | $36.00 | $35.91 | 202 | $356.62 K |
| 02/20/2026 | $37.38 | $37.06 (-0.86%) | $37.43 | $37.06 | 505 | $368.04 K |
| 02/19/2026 | $36.86 | $36.65 (-0.57%) | $36.86 | $36.65 | 212 | $363.97 K |
| 02/18/2026 | $37.39 | $37.45 (0.16%) | $37.45 | $37.26 | 401 | $371.92 K |
| 02/17/2026 | $36.90 | $36.58 (-0.87%) | $36.90 | $36.51 | 1.30 K | $363.28 K |
| 02/13/2026 | $37.25 | $37.03 (-0.59%) | $37.25 | $37.03 | 320 | $367.74 K |
| 02/12/2026 | $36.87 | $36.96 (0.24%) | $36.96 | $36.40 | 231 | $367.05 K |
| 02/11/2026 | $37.29 | $36.71 (-1.56%) | $37.29 | $36.71 | 235 | $364.57 K |
| 02/10/2026 | $38.20 | $38.34 (0.37%) | $38.34 | $38.20 | 221 | $380.75 K |
| 02/09/2026 | $37.41 | $37.93 (1.39%) | $37.93 | $37.32 | 1.11 K | $376.68 K |
| 02/06/2026 | $36.60 | $36.98 (1.04%) | $36.98 | $36.60 | 215 | $367.25 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.
