SAP SE (ETR:SAP)
Germany · Delayed Price · Currency is EUR 168.02
-2.94 (-1.72%)
Mar 2, 2026, 12:15 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 166.62 | 168.12 | 164.86 | 167.08 | - | -2.27% | 171,445 |
| 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 |
| Jan 9, 2026 | 207.00 | 214.25 | 206.00 | 212.35 | 212.35 | 2.83% | 1,742,776 |
| Jan 8, 2026 | 208.65 | 209.25 | 205.90 | 206.50 | 206.50 | -0.91% | 1,215,132 |
| Jan 7, 2026 | 203.55 | 208.40 | 202.75 | 208.40 | 208.40 | 3.14% | 1,604,563 |
| Jan 6, 2026 | 203.60 | 203.95 | 200.60 | 202.05 | 202.05 | -2.01% | 1,510,309 |
| Jan 5, 2026 | 200.20 | 206.20 | 199.60 | 206.20 | 206.20 | 2.10% | 1,312,432 |
| Jan 2, 2026 | 207.90 | 208.70 | 200.05 | 201.95 | 201.95 | -3.07% | 1,856,660 |
| Dec 30, 2025 | 208.70 | 209.60 | 207.80 | 208.35 | 208.35 | -0.05% | 608,689 |
| Dec 29, 2025 | 208.25 | 209.25 | 207.20 | 208.45 | 208.45 | 0.36% | 705,141 |
| Dec 23, 2025 | 208.95 | 209.20 | 207.50 | 207.70 | 207.70 | -0.41% | 620,147 |
| Dec 22, 2025 | 208.00 | 210.50 | 207.65 | 208.55 | 208.55 | -0.12% | 823,023 |
| Dec 19, 2025 | 208.25 | 209.30 | 205.10 | 208.80 | 208.80 | -0.31% | 3,974,838 |
| Dec 18, 2025 | 207.05 | 209.90 | 206.95 | 209.45 | 209.45 | 1.16% | 1,492,876 |
| Dec 17, 2025 | 206.50 | 208.10 | 204.85 | 207.05 | 207.05 | 0.19% | 1,273,969 |
| Dec 16, 2025 | 206.85 | 208.30 | 204.85 | 206.65 | 206.65 | -1.43% | 1,367,933 |