SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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