SAP SE (ETR:SAP)
Germany · Delayed Price · Currency is EUR 182.32
-0.54 (-0.30%)
Sep 22, 2026, 5:37 PM CET
SAP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 182.14 | 187.48 | 181.52 | 182.20 | 182.20 | -0.36% | 1,549,602 |
| 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 |
| 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 |