SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	195.50	198.38	194.34	196.14	196.14	0.31%	1,634,602
Jan 27, 2026	201.60	203.00	194.26	195.54	195.54	-2.69%	1,899,547
Jan 26, 2026	196.30	201.10	194.84	200.95	200.95	1.53%	1,657,240
Jan 23, 2026	194.30	199.50	191.72	197.92	197.92	4.26%	2,762,047
Jan 22, 2026	191.50	192.22	187.32	189.84	189.84	-0.63%	3,470,239
Jan 21, 2026	193.74	194.40	188.94	191.04	191.04	-1.53%	2,399,985
Jan 20, 2026	192.88	194.54	190.10	194.00	194.00	-1.00%	2,507,107
Jan 19, 2026	197.94	199.38	195.48	195.96	195.96	-3.06%	1,651,497
Jan 16, 2026	203.50	204.20	199.50	202.15	202.15	-1.68%	2,128,122
Jan 15, 2026	206.40	206.40	203.15	205.60	205.60	-0.24%	1,652,263
Jan 14, 2026	213.05	214.20	206.10	206.10	206.10	-3.44%	1,781,423
Jan 13, 2026	212.35	219.40	211.25	213.45	213.45	0.16%	1,595,322
Jan 12, 2026	212.50	214.10	210.65	213.10	213.10	0.35%	1,075,036