SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	154.10	154.32	146.14	149.70	149.70	-3.23%	3,601,322
Jun 9, 2026	157.00	157.94	153.74	154.70	154.70	-2.15%	2,386,160
Jun 8, 2026	160.06	161.08	157.32	158.10	158.10	-2.09%	2,043,471
Jun 5, 2026	163.74	168.74	161.48	161.48	161.48	-1.84%	2,967,730
Jun 4, 2026	156.22	165.56	156.22	164.50	164.50	5.49%	3,248,986
Jun 3, 2026	164.48	165.54	155.46	155.94	155.94	-4.25%	2,461,361
Jun 2, 2026	170.00	173.24	160.54	162.86	162.86	-3.00%	4,127,622
Jun 1, 2026	157.52	168.84	157.36	167.90	167.90	8.14%	5,263,915
May 29, 2026	151.14	156.34	150.26	155.26	155.26	2.41%	7,256,648
May 28, 2026	150.00	153.16	147.60	151.60	151.60	1.07%	2,279,491
May 27, 2026	150.20	152.00	148.34	150.00	150.00	-0.96%	1,720,689
May 26, 2026	154.46	154.58	150.40	151.46	151.46	-1.95%	1,562,682
May 25, 2026	153.12	154.64	151.84	154.48	154.48	1.78%	1,211,968
May 22, 2026	153.38	154.84	150.26	151.78	151.78	0.58%	2,037,563
May 21, 2026	153.78	154.20	149.26	150.90	150.90	-1.64%	2,099,792
May 20, 2026	153.92	154.98	150.44	153.42	153.42	-2.11%	2,810,100
May 19, 2026	151.50	159.64	151.36	156.72	156.72	5.99%	6,179,574
May 18, 2026	144.10	149.12	143.50	147.86	147.86	2.64%	2,510,219
May 15, 2026	142.00	146.08	141.40	144.06	144.06	2.01%	2,709,052
May 14, 2026	136.90	141.22	136.84	141.22	141.22	3.64%	2,573,054
May 13, 2026	141.38	142.40	135.44	136.26	136.26	-4.31%	3,132,195
May 12, 2026	143.00	145.26	140.82	142.40	142.40	-1.43%	2,185,828
May 11, 2026	147.24	148.62	144.16	144.46	144.46	-1.19%	1,833,517
May 8, 2026	149.74	150.06	145.24	146.20	146.20	-3.42%	2,875,434
May 7, 2026	150.60	153.16	147.14	151.38	151.38	1.38%	3,630,298
May 6, 2026	150.00	156.44	148.22	149.32	149.32	1.37%	5,135,370
May 5, 2026	146.80	150.76	146.72	149.80	147.30	1.18%	3,138,093
May 4, 2026	148.40	149.10	145.72	148.06	145.58	1.76%	2,628,176
Apr 30, 2026	144.48	147.56	144.00	145.50	143.07	-0.26%	2,630,137
Apr 29, 2026	150.24	150.24	144.58	145.88	143.44	-2.02%	1,783,246
Apr 28, 2026	148.60	150.06	147.54	148.88	146.39	-0.05%	1,730,431
Apr 27, 2026	148.10	150.72	146.80	148.96	146.47	1.14%	2,067,979
Apr 24, 2026	148.14	150.94	146.42	147.28	144.82	4.68%	4,392,262
Apr 23, 2026	144.30	147.04	140.22	140.70	138.35	-6.09%	3,980,534
Apr 22, 2026	151.36	152.32	147.44	149.82	147.32	-0.89%	2,484,173
Apr 21, 2026	152.22	153.46	150.30	151.16	148.63	0.64%	2,594,948
Apr 20, 2026	152.88	153.16	149.86	150.20	147.69	-3.87%	2,405,315
Apr 17, 2026	152.02	159.40	151.90	156.24	153.63	3.02%	4,232,484
Apr 16, 2026	147.54	152.86	147.14	151.66	149.12	3.49%	2,669,309
Apr 15, 2026	143.72	146.70	142.94	146.54	144.09	2.15%	2,323,460
Apr 14, 2026	143.72	145.50	142.44	143.46	141.06	0.67%	2,533,283
Apr 13, 2026	138.48	142.50	138.00	142.50	140.12	2.24%	2,052,001
Apr 10, 2026	139.64	142.14	138.44	139.38	137.05	-0.09%	3,950,487
Apr 9, 2026	147.10	147.54	137.54	139.50	137.17	-6.81%	4,346,380
Apr 8, 2026	152.20	154.66	148.56	149.70	147.20	3.08%	3,394,069
Apr 7, 2026	148.06	150.10	144.10	145.22	142.79	-2.47%	1,970,740
Apr 2, 2026	146.60	149.30	144.34	148.90	146.41	0.03%	1,927,550
Apr 1, 2026	149.46	151.12	145.82	148.86	146.37	1.33%	3,178,668
Mar 31, 2026	147.70	149.20	145.82	146.90	144.44	-0.08%	3,270,955
Mar 30, 2026	142.94	147.20	142.78	147.02	144.56	3.13%	3,069,673