SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	171.44	173.10	168.08	170.98	170.98	1.02%	3,544,640
Aug 5, 2026	167.92	172.60	167.30	169.26	169.26	1.12%	3,231,068
Aug 4, 2026	162.86	168.56	162.40	167.38	167.38	1.66%	2,991,805
Aug 3, 2026	160.00	168.70	159.60	164.64	164.64	4.41%	3,967,407
Jul 31, 2026	154.90	158.26	153.60	157.68	157.68	1.13%	3,538,740
Jul 30, 2026	162.50	163.16	155.20	155.92	155.92	-3.78%	4,330,837
Jul 29, 2026	159.84	163.30	156.48	162.04	162.04	1.76%	4,467,619
Jul 28, 2026	152.20	159.76	151.00	159.24	159.24	5.26%	3,618,317
Jul 27, 2026	142.38	151.56	142.00	151.28	151.28	7.90%	4,517,997
Jul 24, 2026	130.88	141.32	130.86	140.20	140.20	9.26%	4,090,498
Jul 23, 2026	131.00	132.42	127.50	128.32	128.32	-2.82%	3,336,620
Jul 22, 2026	136.02	136.40	132.04	132.04	132.04	-3.21%	3,050,643
Jul 21, 2026	137.74	137.84	135.34	136.42	136.42	-1.33%	2,099,563
Jul 20, 2026	138.00	140.04	134.98	138.26	138.26	0.25%	1,993,141
Jul 17, 2026	140.60	141.54	137.32	137.92	137.92	0.20%	2,624,523
Jul 16, 2026	137.20	138.24	135.14	137.64	137.64	0.48%	1,805,261
Jul 15, 2026	134.42	139.44	133.52	136.98	136.98	0.19%	2,629,784
Jul 14, 2026	139.28	140.54	130.86	136.72	136.72	-2.84%	4,770,215
Jul 13, 2026	138.00	140.86	137.16	140.72	140.72	2.28%	1,760,961
Jul 10, 2026	137.54	140.60	137.04	137.58	137.58	-0.12%	1,511,117
Jul 9, 2026	138.00	138.12	134.10	137.74	137.74	-0.16%	1,817,768
Jul 8, 2026	142.04	142.82	137.08	137.96	137.96	-4.13%	2,185,069
Jul 7, 2026	142.48	145.10	142.00	143.90	143.90	2.74%	2,302,213
Jul 6, 2026	140.72	142.72	139.04	140.06	140.06	0.30%	1,675,413
Jul 3, 2026	141.50	141.92	138.70	139.64	139.64	-1.47%	1,383,957
Jul 2, 2026	141.60	142.16	137.78	141.72	141.72	0.60%	2,898,653
Jul 1, 2026	135.46	141.08	134.66	140.88	140.88	5.13%	3,026,399
Jun 30, 2026	136.36	136.42	133.10	134.00	134.00	-1.93%	2,888,302
Jun 29, 2026	137.12	138.54	135.96	136.64	136.64	1.11%	2,075,890
Jun 26, 2026	132.38	135.42	130.92	135.14	135.14	2.16%	2,076,773
Jun 25, 2026	133.74	134.16	131.16	132.28	132.28	-1.91%	2,498,677
Jun 24, 2026	133.82	136.10	132.10	134.86	134.86	0.25%	1,988,777
Jun 23, 2026	131.30	136.26	131.16	134.52	134.52	1.74%	2,523,521
Jun 22, 2026	132.50	133.70	130.62	132.22	132.22	-1.43%	3,547,248
Jun 19, 2026	135.80	136.72	132.24	134.14	134.14	-0.53%	7,122,748
Jun 18, 2026	139.78	140.50	134.30	134.86	134.86	-4.48%	4,838,080
Jun 17, 2026	143.34	143.72	139.70	141.18	141.18	-1.20%	2,498,961
Jun 16, 2026	142.44	145.92	142.40	142.90	142.90	-0.20%	1,904,693
Jun 15, 2026	143.00	146.64	142.94	143.18	143.18	2.08%	2,312,398
Jun 12, 2026	140.00	143.38	138.26	140.26	140.26	0.26%	2,851,387
Jun 11, 2026	148.54	148.54	139.32	139.90	139.90	-6.55%	5,022,749
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