SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	139.64	142.14	138.44	139.38	139.38	-0.09%	3,950,487
Apr 9, 2026	147.10	147.54	137.54	139.50	139.50	-6.81%	4,346,380
Apr 8, 2026	152.20	154.66	148.56	149.70	149.70	3.08%	3,394,069
Apr 7, 2026	148.06	150.10	144.10	145.22	145.22	-2.47%	1,970,740
Apr 2, 2026	146.60	149.30	144.34	148.90	148.90	0.03%	1,927,550
Apr 1, 2026	149.46	151.12	145.82	148.86	148.86	1.33%	3,178,668
Mar 31, 2026	147.70	149.20	145.82	146.90	146.90	-0.08%	3,270,955
Mar 30, 2026	142.94	147.20	142.78	147.02	147.02	3.13%	3,069,673
Mar 27, 2026	145.74	147.32	142.10	142.56	142.56	-1.44%	3,568,230
Mar 26, 2026	145.40	148.08	143.52	144.64	144.64	-1.54%	3,751,649
Mar 25, 2026	148.78	150.54	145.36	146.90	146.90	-0.49%	3,754,707
Mar 24, 2026	149.76	151.04	146.00	147.62	147.62	-4.06%	4,379,567
Mar 23, 2026	150.46	161.52	150.40	153.86	153.86	0.03%	4,165,029
Mar 20, 2026	161.00	161.22	151.22	153.82	153.82	-3.86%	9,372,037
Mar 19, 2026	159.00	162.52	157.68	160.00	160.00	-0.89%	3,818,381
Mar 18, 2026	165.20	166.70	161.24	161.44	161.44	-2.89%	3,125,865
Mar 17, 2026	165.64	167.26	163.80	166.24	166.24	0.47%	2,458,107
Mar 16, 2026	167.74	167.74	165.02	165.46	165.46	-0.59%	1,676,219
Mar 13, 2026	165.40	168.36	165.14	166.44	166.44	-0.35%	1,798,030
Mar 12, 2026	163.00	168.98	162.80	167.02	167.02	0.96%	2,614,118
Mar 11, 2026	167.10	168.96	163.02	165.44	165.44	-2.45%	2,950,162
Mar 10, 2026	171.60	172.88	166.46	169.60	169.60	-1.33%	3,185,974
Mar 9, 2026	173.72	173.86	168.52	171.88	171.88	-0.50%	1,990,571
Mar 6, 2026	173.66	175.10	170.24	172.74	172.74	1.03%	3,347,676
Mar 5, 2026	167.50	172.80	166.48	170.98	170.98	2.15%	2,959,459
Mar 4, 2026	169.22	169.22	165.94	167.38	167.38	1.15%	2,443,642
Mar 3, 2026	165.60	166.16	161.28	165.48	165.48	-0.97%	3,970,383
Mar 2, 2026	166.62	169.10	164.86	167.10	167.10	-2.26%	2,775,043
Feb 27, 2026	172.00	173.34	168.28	170.96	170.96	-0.73%	2,672,628
Feb 26, 2026	166.92	174.46	165.86	172.22	172.22	3.26%	2,726,489
Feb 25, 2026	165.64	168.06	164.46	166.78	166.78	0.57%	2,554,953
Feb 24, 2026	165.84	168.84	163.80	165.84	165.84	-1.20%	4,601,779
Feb 23, 2026	170.60	171.44	166.28	167.86	167.86	-3.42%	2,862,500
Feb 20, 2026	171.50	174.08	169.80	173.80	173.80	1.79%	2,424,279
Feb 19, 2026	173.70	174.54	170.08	170.74	170.74	-1.52%	1,995,487
Feb 18, 2026	169.90	174.04	169.90	173.38	173.38	2.20%	1,940,677
Feb 17, 2026	167.50	172.14	166.30	169.64	169.64	0.76%	3,610,680
Feb 16, 2026	174.80	174.80	168.34	168.36	168.36	-1.96%	2,678,238
Feb 13, 2026	170.80	174.34	169.40	171.72	171.72	1.19%	3,903,608
Feb 12, 2026	170.12	172.72	168.66	169.70	169.70	0.41%	3,882,330
Feb 11, 2026	174.72	176.42	169.00	169.00	169.00	-5.21%	4,576,953
Feb 10, 2026	176.30	178.94	174.20	178.28	178.28	1.92%	3,973,840
Feb 9, 2026	171.60	175.38	171.60	174.92	174.92	2.16%	3,619,464
Feb 6, 2026	168.00	171.44	166.72	171.22	171.22	0.43%	3,763,824
Feb 5, 2026	170.02	173.74	168.02	170.48	170.48	1.96%	5,463,964
Feb 4, 2026	166.00	167.76	159.60	167.20	167.20	0.12%	6,219,526
Feb 3, 2026	177.90	178.72	165.70	167.00	167.00	-4.63%	5,534,804
Feb 2, 2026	171.30	175.18	169.10	175.10	175.10	2.66%	2,792,599
Jan 30, 2026	167.74	172.60	166.08	170.56	170.56	3.61%	5,325,745
Jan 29, 2026	179.00	180.16	162.12	164.62	164.62	-16.07%	15,813,790