SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	167.82	169.00	167.58	169.00	-	0.76%	-
Mar 4, 2026	166.00	168.90	166.00	167.72	167.72	1.66%	1,347
Mar 3, 2026	165.00	165.50	161.80	164.98	164.98	-1.32%	2,201
Mar 2, 2026	168.54	169.00	160.60	167.18	167.18	-2.41%	2,810
Feb 27, 2026	173.98	173.98	168.60	171.30	171.30	-0.35%	1,633
Feb 26, 2026	167.02	173.76	166.00	171.90	171.90	3.12%	2,453
Feb 25, 2026	165.98	167.80	164.56	166.70	166.70	0.05%	2,848
Feb 24, 2026	165.50	168.40	164.00	166.62	166.62	0.08%	2,245
Feb 23, 2026	170.44	170.80	166.44	166.48	166.48	-4.05%	3,395
Feb 20, 2026	171.40	173.94	170.00	173.50	173.50	1.60%	1,476
Feb 19, 2026	173.68	174.26	170.38	170.76	170.76	-1.36%	983
Feb 18, 2026	170.60	174.00	170.12	173.12	173.12	1.91%	1,086
Feb 17, 2026	168.02	172.00	166.52	169.88	169.88	0.84%	1,635
Feb 16, 2026	173.20	173.20	168.52	168.46	168.46	-2.02%	1,869
Feb 13, 2026	170.84	174.18	169.48	171.94	171.94	1.68%	1,613
Feb 12, 2026	170.98	172.40	168.98	169.10	169.10	-0.19%	2,484
Feb 11, 2026	175.42	175.88	170.00	169.42	169.42	-0.34%	1,985
Feb 10, 2026	174.44	178.76	170.00	170.00	170.00	-2.82%	6,741
Feb 9, 2026	173.44	175.24	173.04	174.94	174.94	1.77%	1,669
Feb 6, 2026	167.76	171.90	166.92	171.90	171.90	1.03%	2,730
Feb 5, 2026	170.52	173.64	168.48	170.14	170.14	1.59%	13,442
Feb 4, 2026	166.00	167.52	159.64	167.48	167.48	0.54%	5,486
Feb 3, 2026	178.24	178.68	165.88	166.58	166.58	-4.53%	12,392
Feb 2, 2026	171.74	175.08	169.48	174.48	174.48	1.75%	5,381
Jan 30, 2026	169.58	172.30	166.54	171.48	171.48	4.26%	11,743
Jan 29, 2026	179.72	179.86	162.20	164.48	164.48	-16.30%	39,132
Jan 28, 2026	194.74	198.12	194.74	196.52	196.52	0.24%	849
Jan 27, 2026	202.60	202.60	194.42	196.04	196.04	-2.44%	980
Jan 26, 2026	196.40	201.00	195.00	200.95	200.95	1.81%	415
Jan 23, 2026	192.90	199.28	192.08	197.38	197.38	3.74%	624
Jan 22, 2026	190.88	192.04	187.42	190.26	190.26	-0.53%	847
Jan 21, 2026	193.74	193.80	189.36	191.28	191.28	-1.44%	1,789
Jan 20, 2026	195.98	197.02	190.26	194.08	194.08	-1.03%	2,694
Jan 19, 2026	200.95	200.95	195.84	196.10	196.10	-2.92%	1,459
Jan 16, 2026	205.80	205.80	199.70	202.00	202.00	-1.87%	1,032
Jan 15, 2026	205.00	206.00	203.40	205.85	205.85	-0.31%	348
Jan 14, 2026	212.70	212.75	206.75	206.50	206.50	-3.05%	447
Jan 13, 2026	213.15	219.25	211.55	213.00	213.00	-0.02%	1,324
Jan 12, 2026	212.10	213.60	212.10	213.05	213.05	0.71%	442
Jan 9, 2026	206.70	213.90	206.70	211.55	211.55	2.32%	615
Jan 8, 2026	209.50	209.50	206.35	206.75	206.75	-0.65%	1,374
Jan 7, 2026	210.95	210.95	202.95	208.10	208.10	3.10%	1,183
Jan 6, 2026	203.10	203.10	200.85	201.85	201.85	-2.06%	338
Jan 5, 2026	200.40	205.95	200.40	206.10	206.10	1.28%	533
Jan 2, 2026	208.05	208.50	200.20	203.50	203.50	-7.04%	1,448
Dec 30, 2025	205.95	218.90	205.95	218.90	218.90	4.99%	144
Dec 29, 2025	207.85	209.00	207.60	208.50	208.50	0.46%	54
Dec 23, 2025	208.90	209.10	207.70	207.55	207.55	-0.65%	240
Dec 22, 2025	209.60	209.75	207.75	208.90	208.90	0.26%	184
Dec 19, 2025	208.10	208.10	206.80	208.35	208.35	-0.55%	101