SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	144.48	147.56	144.00	145.50	145.50	-0.26%	2,630,137
Apr 29, 2026	150.24	150.24	144.58	145.88	145.88	-2.02%	1,783,246
Apr 28, 2026	148.60	150.06	147.54	148.88	148.88	-0.05%	1,730,431
Apr 27, 2026	148.10	150.72	146.80	148.96	148.96	1.14%	2,067,979
Apr 24, 2026	148.14	150.94	146.42	147.28	147.28	4.68%	4,392,262
Apr 23, 2026	144.30	147.04	140.22	140.70	140.70	-6.09%	3,980,534
Apr 22, 2026	151.36	152.32	147.44	149.82	149.82	-0.89%	2,484,173
Apr 21, 2026	152.22	153.46	150.30	151.16	151.16	0.64%	2,594,948
Apr 20, 2026	152.88	153.16	149.86	150.20	150.20	-3.87%	2,405,315
Apr 17, 2026	152.02	159.40	151.90	156.24	156.24	3.02%	4,232,484
Apr 16, 2026	147.54	152.86	147.14	151.66	151.66	3.49%	2,669,309
Apr 15, 2026	143.72	146.70	142.94	146.54	146.54	2.15%	2,323,460
Apr 14, 2026	143.72	145.50	142.44	143.46	143.46	0.67%	2,533,283
Apr 13, 2026	138.48	142.50	138.00	142.50	142.50	2.24%	2,052,001
Apr 10, 2026	139.64	142.14	138.44	139.38	139.38	-0.09%	3,950,487
Apr 9, 2026	147.10	147.54	137.54	139.50	139.50	-6.81%	4,346,380
Apr 8, 2026	152.20	154.66	148.56	149.70	149.70	3.08%	3,394,069
Apr 7, 2026	148.06	150.10	144.10	145.22	145.22	-2.47%	1,970,740
Apr 2, 2026	146.60	149.30	144.34	148.90	148.90	0.03%	1,927,550
Apr 1, 2026	149.46	151.12	145.82	148.86	148.86	1.33%	3,178,668
Mar 31, 2026	147.70	149.20	145.82	146.90	146.90	-0.08%	3,270,955
Mar 30, 2026	142.94	147.20	142.78	147.02	147.02	3.13%	3,069,673
Mar 27, 2026	145.74	147.32	142.10	142.56	142.56	-1.44%	3,568,230
Mar 26, 2026	145.40	148.08	143.52	144.64	144.64	-1.54%	3,751,649
Mar 25, 2026	148.78	150.54	145.36	146.90	146.90	-0.49%	3,754,707
Mar 24, 2026	149.76	151.04	146.00	147.62	147.62	-4.06%	4,379,567
Mar 23, 2026	150.46	161.52	150.40	153.86	153.86	0.03%	4,165,029
Mar 20, 2026	161.00	161.22	151.22	153.82	153.82	-3.86%	9,372,037
Mar 19, 2026	159.00	162.52	157.68	160.00	160.00	-0.89%	3,818,381
Mar 18, 2026	165.20	166.70	161.24	161.44	161.44	-2.89%	3,125,865
Mar 17, 2026	165.64	167.26	163.80	166.24	166.24	0.47%	2,458,107
Mar 16, 2026	167.74	167.74	165.02	165.46	165.46	-0.59%	1,676,219
Mar 13, 2026	165.40	168.36	165.14	166.44	166.44	-0.35%	1,798,030
Mar 12, 2026	163.00	168.98	162.80	167.02	167.02	0.96%	2,614,118
Mar 11, 2026	167.10	168.96	163.02	165.44	165.44	-2.45%	2,950,162
Mar 10, 2026	171.60	172.88	166.46	169.60	169.60	-1.33%	3,185,974
Mar 9, 2026	173.72	173.86	168.52	171.88	171.88	-0.50%	1,990,571
Mar 6, 2026	173.66	175.10	170.24	172.74	172.74	1.03%	3,347,676
Mar 5, 2026	167.50	172.80	166.48	170.98	170.98	2.15%	2,959,459
Mar 4, 2026	169.22	169.22	165.94	167.38	167.38	1.15%	2,443,642
Mar 3, 2026	165.60	166.16	161.28	165.48	165.48	-0.97%	3,970,383
Mar 2, 2026	166.62	169.10	164.86	167.10	167.10	-2.26%	2,775,043
Feb 27, 2026	172.00	173.34	168.28	170.96	170.96	-0.73%	2,672,628
Feb 26, 2026	166.92	174.46	165.86	172.22	172.22	3.26%	2,726,489
Feb 25, 2026	165.64	168.06	164.46	166.78	166.78	0.57%	2,554,953
Feb 24, 2026	165.84	168.84	163.80	165.84	165.84	-1.20%	4,601,779
Feb 23, 2026	170.60	171.44	166.28	167.86	167.86	-3.42%	2,862,500
Feb 20, 2026	171.50	174.08	169.80	173.80	173.80	1.79%	2,424,279
Feb 19, 2026	173.70	174.54	170.08	170.74	170.74	-1.52%	1,995,487
Feb 18, 2026	169.90	174.04	169.90	173.38	173.38	2.20%	1,940,677