SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	199.48	203.00	196.98	201.25	201.25	2.19%	2,841,857
Oct 14, 2026	196.60	199.36	195.26	196.94	196.94	-0.17%	1,899,707
Oct 13, 2026	196.00	198.18	194.02	197.28	197.28	1.45%	1,960,295
Oct 12, 2026	190.58	197.88	189.78	194.46	194.46	1.57%	1,893,497
Oct 9, 2026	188.98	192.58	188.86	191.46	191.46	3.70%	2,366,933
Oct 8, 2026	187.04	189.82	183.76	184.62	184.62	-1.60%	1,535,160
Oct 7, 2026	187.00	188.72	186.04	187.62	187.62	-0.52%	1,670,387
Oct 6, 2026	186.56	190.22	186.06	188.60	188.60	1.92%	1,256,996
Oct 5, 2026	185.06	188.50	184.66	185.04	185.04	0.61%	1,358,028
Oct 2, 2026	187.82	188.74	183.92	183.92	183.92	-1.51%	1,466,813
Oct 1, 2026	184.68	190.26	181.34	186.74	186.74	0.58%	2,235,447
Sep 30, 2026	184.50	186.20	181.06	185.66	185.66	0.18%	2,262,347
Sep 29, 2026	183.22	186.34	182.28	185.32	185.32	0.71%	1,371,416
Sep 28, 2026	185.20	186.76	178.88	184.02	184.02	-1.02%	1,971,228
Sep 25, 2026	184.42	185.92	183.76	185.92	185.92	0.94%	1,888,961
Sep 24, 2026	184.52	185.50	182.26	184.18	184.18	-1.22%	2,325,574
Sep 23, 2026	184.90	187.80	183.48	186.46	186.46	2.27%	1,540,698
Sep 22, 2026	182.14	187.48	181.52	182.32	182.32	-0.30%	1,549,627
Sep 21, 2026	184.70	185.86	182.48	182.86	182.86	-0.14%	1,756,534
Sep 18, 2026	186.10	187.26	182.56	183.12	183.12	-2.60%	7,135,722
Sep 17, 2026	188.54	189.20	184.62	188.00	188.00	0.77%	1,518,756
Sep 16, 2026	185.86	186.76	182.18	186.56	186.56	-0.28%	1,913,147
Sep 15, 2026	186.64	187.26	183.20	187.08	187.08	0.44%	1,940,109
Sep 14, 2026	180.82	186.76	180.82	186.26	186.26	5.08%	2,622,638
Sep 11, 2026	175.68	178.84	172.16	177.26	177.26	-0.31%	2,845,214
Sep 10, 2026	180.00	180.40	176.20	177.82	177.82	-2.76%	3,309,879
Sep 9, 2026	183.00	187.04	181.36	182.86	182.86	0.64%	2,432,314
Sep 8, 2026	182.32	183.76	180.02	181.70	181.70	-0.60%	2,095,741
Sep 7, 2026	183.56	184.30	179.92	182.80	182.80	-1.55%	1,802,574
Sep 4, 2026	187.80	189.90	184.96	185.68	185.68	0.05%	2,844,133
Sep 3, 2026	182.08	187.56	182.00	185.58	185.58	2.28%	1,584,298
Sep 2, 2026	182.18	184.70	180.72	181.44	181.44	-1.53%	1,588,801
Sep 1, 2026	186.00	187.86	183.32	184.26	184.26	-3.48%	2,351,512
Aug 31, 2026	188.46	192.12	188.20	190.90	190.90	-0.22%	4,377,134
Aug 28, 2026	189.50	191.94	187.98	191.32	191.32	0.76%	2,183,558
Aug 27, 2026	182.50	190.80	181.14	189.88	189.88	5.48%	2,815,662
Aug 26, 2026	179.92	182.16	176.82	180.02	180.02	-2.93%	3,647,297
Aug 25, 2026	186.40	187.62	182.74	185.46	185.46	-0.93%	1,665,873
Aug 24, 2026	186.86	188.16	185.52	187.20	187.20	-0.49%	1,537,917
Aug 21, 2026	185.18	188.40	183.60	188.12	188.12	1.34%	1,824,583
Aug 20, 2026	183.78	186.10	182.52	185.64	185.64	-0.14%	1,372,339
Aug 19, 2026	181.70	186.98	180.38	185.90	185.90	1.86%	2,162,431
Aug 18, 2026	179.14	183.90	177.98	182.50	182.50	1.63%	2,211,712
Aug 17, 2026	178.94	180.90	177.66	179.58	179.58	-0.31%	1,484,824
Aug 14, 2026	182.00	185.74	179.28	180.14	180.14	2.71%	2,827,461
Aug 13, 2026	177.48	178.30	174.80	175.38	175.38	-0.33%	1,293,834
Aug 12, 2026	180.30	180.98	175.40	175.96	175.96	-2.62%	2,148,026
Aug 11, 2026	180.00	183.24	178.14	180.70	180.70	0.78%	2,063,443
Aug 10, 2026	178.92	179.96	175.86	179.30	179.30	0.75%	1,831,290
Aug 7, 2026	173.82	179.56	173.82	177.96	177.96	4.08%	3,604,081