SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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