SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	153.78	154.20	149.26	150.90	150.90	-1.64%	2,099,752
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	-0.32%	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
Mar 27, 2026	145.74	147.32	142.10	142.56	140.18	-1.44%	3,568,230
Mar 26, 2026	145.40	148.08	143.52	144.64	142.22	-1.54%	3,751,649
Mar 25, 2026	148.78	150.54	145.36	146.90	144.44	-0.49%	3,754,707
Mar 24, 2026	149.76	151.04	146.00	147.62	145.15	-4.06%	4,379,567
Mar 23, 2026	150.46	161.52	150.40	153.86	151.29	0.03%	4,165,029
Mar 20, 2026	161.00	161.22	151.22	153.82	151.25	-3.86%	9,372,037
Mar 19, 2026	159.00	162.52	157.68	160.00	157.33	-0.89%	3,818,381
Mar 18, 2026	165.20	166.70	161.24	161.44	158.74	-2.89%	3,125,865
Mar 17, 2026	165.64	167.26	163.80	166.24	163.46	0.47%	2,458,107
Mar 16, 2026	167.74	167.74	165.02	165.46	162.69	-0.59%	1,676,219
Mar 13, 2026	165.40	168.36	165.14	166.44	163.66	-0.35%	1,798,030
Mar 12, 2026	163.00	168.98	162.80	167.02	164.23	0.96%	2,614,118
Mar 11, 2026	167.10	168.96	163.02	165.44	162.67	-2.45%	2,950,162
Mar 10, 2026	171.60	172.88	166.46	169.60	166.76	-1.33%	3,185,974