ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SAP SE ADS (NY:SAP)

264.08 +1.57 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 262.10 264.50 261.01 264.08 965,072 +1.57(+0.60%)
Sep 25, 2025 261.51 263.87 260.92 262.51 1,215,921 -6.34(-2.36%)
Sep 24, 2025 271.76 272.24 267.56 268.85 2,045,595 +3.58(+1.35%)
Sep 23, 2025 267.24 268.38 265.13 265.27 1,197,127 -0.11(-0.04%)
Sep 22, 2025 263.83 265.69 263.39 265.38 1,548,232 -1.53(-0.57%)
Sep 19, 2025 269.25 269.68 266.81 266.91 1,670,966 -2.83(-1.05%)
Sep 18, 2025 268.20 271.42 266.49 269.74 2,962,359 +8.32(+3.18%)
Sep 17, 2025 259.59 261.52 256.41 261.42 3,737,353 +7.82(+3.08%)
Sep 16, 2025 251.51 254.50 248.32 253.60 2,803,843 +1.18(+0.47%)
Sep 15, 2025 251.17 253.25 249.14 252.42 3,535,129 -4.74(-1.84%)
Sep 12, 2025 258.17 259.03 256.91 257.16 1,499,999 -1.03(-0.40%)
Sep 11, 2025 259.16 259.44 256.68 258.19 3,282,108 -2.32(-0.89%)
Sep 10, 2025 270.30 270.30 259.83 260.51 3,242,278 -10.97(-4.04%)
Sep 09, 2025 270.05 271.73 269.62 271.48 3,123,968 +1.15(+0.43%)
Sep 08, 2025 268.72 272.02 268.72 270.33 1,939,454 +1.33(+0.49%)
Sep 05, 2025 271.67 272.26 267.29 269.00 1,700,491 -2.99(-1.10%)
Sep 04, 2025 272.88 273.12 270.81 271.99 1,012,759 +1.05(+0.39%)
Sep 03, 2025 268.81 270.99 267.89 270.94 1,063,205 +4.74(+1.78%)
Sep 02, 2025 266.83 268.60 264.18 266.20 1,594,464 -5.96(-2.19%)
Aug 29, 2025 272.26 272.48 270.21 272.16 1,250,065 -3.24(-1.18%)
Aug 28, 2025 275.74 276.82 275.15 275.40 731,033 +0.29(+0.11%)
Aug 27, 2025 270.47 275.44 270.13 275.11 1,111,512 +5.25(+1.95%)
Aug 26, 2025 271.51 272.31 269.45 269.86 1,823,841 -0.40(-0.15%)
Aug 25, 2025 273.17 273.71 270.26 270.26 1,397,317 -0.85(-0.31%)
Aug 22, 2025 269.48 272.51 268.32 271.11 1,450,764 +1.90(+0.71%)
Aug 21, 2025 270.37 271.42 268.12 269.21 1,593,756 -3.32(-1.22%)
Aug 20, 2025 273.13 273.46 270.31 272.53 1,249,086 -1.70(-0.62%)
Aug 19, 2025 277.74 278.52 273.63 274.23 1,676,383 -2.49(-0.90%)
Aug 18, 2025 275.88 276.78 275.49 276.72 1,724,286 -1.13(-0.41%)
Aug 15, 2025 278.49 279.53 276.56 277.85 1,292,644 -1.06(-0.38%)
Aug 14, 2025 278.48 279.85 278.10 278.91 954,622 +0.09(+0.03%)
Aug 13, 2025 278.02 281.00 277.02 278.82 1,662,979 +2.93(+1.06%)
Aug 12, 2025 273.75 276.20 268.66 275.89 5,253,480 -11.35(-3.95%)
Aug 11, 2025 288.88 290.50 286.71 287.24 1,314,271 -4.88(-1.67%)
Aug 08, 2025 291.44 293.01 289.62 292.12 1,159,703 -3.34(-1.13%)
Aug 07, 2025 299.21 299.48 292.21 295.46 1,854,587 +3.68(+1.26%)
Aug 06, 2025 288.37 292.08 287.92 291.78 1,135,706 +6.59(+2.31%)
Aug 05, 2025 286.05 287.10 283.93 285.19 1,090,173 +1.40(+0.49%)
Aug 04, 2025 284.20 284.38 281.92 283.79 1,076,983 +0.79(+0.28%)
Aug 01, 2025 282.08 284.84 281.03 283.00 1,578,580 -3.70(-1.29%)
Jul 31, 2025 290.39 290.72 285.60 286.70 1,323,734 -3.80(-1.31%)
Jul 30, 2025 287.75 291.61 287.12 290.50 1,375,513 +2.96(+1.03%)
Jul 29, 2025 285.86 288.62 285.84 287.54 1,521,138 +5.16(+1.83%)
Jul 28, 2025 285.27 285.70 282.00 282.38 1,482,343 -5.65(-1.96%)
Jul 25, 2025 285.81 288.46 285.43 288.03 1,608,885 +1.87(+0.65%)
Jul 24, 2025 288.29 290.56 286.16 286.16 2,258,197 -4.47(-1.54%)
Jul 23, 2025 292.92 294.44 286.74 290.63 4,638,373 -15.66(-5.11%)
Jul 22, 2025 306.69 307.66 303.50 306.29 2,074,625 -0.98(-0.32%)
Jul 21, 2025 306.39 308.55 305.12 307.27 936,428 +1.30(+0.42%)
Jul 18, 2025 309.34 309.73 305.30 305.97 1,021,395 -2.64(-0.86%)
Jul 17, 2025 304.37 308.61 304.37 308.61 1,389,065 +2.59(+0.85%)
Jul 16, 2025 305.50 306.29 302.01 306.02 1,021,522 +4.44(+1.47%)
Jul 15, 2025 303.43 303.94 300.73 301.58 688,591 +0.94(+0.31%)
Jul 14, 2025 297.72 302.11 296.90 300.64 902,457 -0.21(-0.07%)
Jul 11, 2025 304.11 304.19 300.82 300.85 1,105,141 -5.36(-1.75%)
Jul 10, 2025 313.28 313.28 306.10 306.21 1,368,919 -5.72(-1.83%)
Jul 09, 2025 310.67 312.26 309.94 311.93 795,400 +3.17(+1.03%)
Jul 08, 2025 309.09 310.46 307.75 308.76 1,552,161 +3.23(+1.06%)
Jul 07, 2025 304.55 306.97 303.78 305.53 1,131,678 +1.81(+0.60%)
Jul 03, 2025 298.85 304.10 298.76 303.72 858,048 +5.56(+1.86%)
Jul 02, 2025 296.48 299.55 295.82 298.16 1,452,064 -2.52(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.