SAP SE (FRA:SAP)
Germany · Delayed Price · Currency is EUR 170.02
+2.64 (1.58%)
At close: Jan 30, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 168.80 | 172.38 | 167.52 | 170.02 | 170.02 | 1.58% | 38,624 |
| Jan 29, 2026 | 187.84 | 188.00 | 162.50 | 167.38 | 167.38 | -15.22% | 100,916 |
| Jan 28, 2026 | 195.38 | 198.10 | 194.58 | 197.42 | 197.42 | 1.49% | 3,375 |
| Jan 27, 2026 | 202.20 | 203.00 | 194.52 | 194.52 | 194.52 | -3.22% | 5,269 |
| Jan 26, 2026 | 197.52 | 201.90 | 195.00 | 201.00 | 201.00 | 2.96% | 11,032 |
| Jan 23, 2026 | 192.28 | 199.32 | 191.68 | 195.22 | 195.22 | 1.55% | 2,080 |
| Jan 22, 2026 | 193.70 | 193.72 | 187.64 | 192.24 | 192.24 | -0.20% | 16,212 |
| Jan 21, 2026 | 194.14 | 194.68 | 189.32 | 192.62 | 192.62 | -0.41% | 9,554 |
| Jan 20, 2026 | 194.46 | 194.52 | 190.96 | 193.42 | 193.42 | -1.51% | 6,380 |
| Jan 19, 2026 | 199.18 | 199.46 | 195.74 | 196.38 | 196.38 | -2.32% | 7,788 |
| Jan 16, 2026 | 204.70 | 204.75 | 199.88 | 201.05 | 201.05 | -1.06% | 4,145 |
| Jan 15, 2026 | 207.25 | 207.25 | 203.20 | 203.20 | 203.20 | -0.90% | 2,637 |
| Jan 14, 2026 | 212.90 | 213.85 | 204.45 | 205.05 | 205.05 | -3.07% | 5,581 |
| Jan 13, 2026 | 213.40 | 219.35 | 211.55 | 211.55 | 211.55 | -0.89% | 5,059 |
| Jan 12, 2026 | 212.95 | 214.05 | 211.00 | 213.45 | 213.45 | 0.68% | 4,304 |
| Jan 9, 2026 | 206.75 | 214.15 | 206.30 | 212.00 | 212.00 | 2.66% | 4,531 |
| Jan 8, 2026 | 208.20 | 209.00 | 206.00 | 206.50 | 206.50 | -0.75% | 3,204 |
| Jan 7, 2026 | 203.00 | 209.10 | 203.00 | 208.05 | 208.05 | 2.09% | 2,940 |
| Jan 6, 2026 | 206.75 | 206.75 | 200.70 | 203.80 | 203.80 | -0.61% | 3,027 |
| Jan 5, 2026 | 203.25 | 206.40 | 201.05 | 205.05 | 205.05 | 1.71% | 13,992 |
| Jan 2, 2026 | 209.55 | 209.55 | 200.45 | 201.60 | 201.60 | -3.49% | 4,100 |
| Dec 30, 2025 | 208.05 | 209.15 | 208.05 | 208.90 | 208.90 | 0.10% | 1,027 |
| Dec 29, 2025 | 208.50 | 209.05 | 207.35 | 208.70 | 208.70 | 0.65% | 1,775 |
| Dec 23, 2025 | 208.25 | 209.05 | 207.15 | 207.35 | 207.35 | -0.46% | 2,233 |
| Dec 22, 2025 | 208.35 | 210.15 | 207.95 | 208.30 | 208.30 | -0.29% | 2,208 |
| Dec 19, 2025 | 208.65 | 209.35 | 206.50 | 208.90 | 208.90 | 0.19% | 8,050 |
| Dec 18, 2025 | 205.80 | 209.70 | 205.80 | 208.50 | 208.50 | 1.39% | 1,383 |
| Dec 17, 2025 | 206.40 | 207.90 | 205.50 | 205.65 | 205.65 | -0.53% | 2,018 |
| Dec 16, 2025 | 208.80 | 208.80 | 205.00 | 206.75 | 206.75 | -0.55% | 4,135 |
| Dec 15, 2025 | 209.80 | 212.40 | 207.90 | 207.90 | 207.90 | -0.14% | 4,270 |
| Dec 12, 2025 | 210.85 | 210.85 | 208.20 | 208.20 | 208.20 | -1.00% | 3,458 |
| Dec 11, 2025 | 208.95 | 210.60 | 204.65 | 210.30 | 210.30 | 0.02% | 5,600 |
| Dec 10, 2025 | 210.10 | 211.20 | 207.00 | 210.25 | 210.25 | 0.05% | 911 |
| Dec 9, 2025 | 210.10 | 210.35 | 208.75 | 210.15 | 210.15 | 0.53% | 6,179 |
| Dec 8, 2025 | 213.15 | 213.15 | 209.05 | 209.05 | 209.05 | -1.28% | 5,787 |
| Dec 5, 2025 | 211.00 | 213.45 | 210.60 | 211.75 | 211.75 | 0.12% | 1,739 |
| Dec 4, 2025 | 209.35 | 212.85 | 208.50 | 211.50 | 211.50 | 1.46% | 8,259 |
| Dec 3, 2025 | 208.40 | 209.00 | 206.20 | 208.45 | 208.45 | 0.22% | 1,445 |
| Dec 2, 2025 | 208.15 | 209.30 | 207.15 | 208.00 | 208.00 | -0.17% | 685 |
| Dec 1, 2025 | 208.45 | 210.00 | 207.65 | 208.35 | 208.35 | -0.07% | 1,873 |
| Nov 28, 2025 | 207.70 | 209.25 | 206.55 | 208.50 | 208.50 | 0.97% | 1,393 |
| Nov 27, 2025 | 207.40 | 208.40 | 206.35 | 206.50 | 206.50 | -0.36% | 3,131 |
| Nov 26, 2025 | 206.05 | 207.75 | 203.80 | 207.25 | 207.25 | 1.00% | 1,944 |
| Nov 25, 2025 | 207.40 | 207.40 | 203.00 | 205.20 | 205.20 | -0.89% | 3,244 |
| Nov 24, 2025 | 207.00 | 209.45 | 206.20 | 207.05 | 207.05 | 0.63% | 1,956 |
| Nov 21, 2025 | 202.55 | 208.00 | 202.05 | 205.75 | 205.75 | 1.55% | 4,693 |
| Nov 20, 2025 | 207.25 | 209.20 | 202.60 | 202.60 | 202.60 | -1.67% | 10,461 |
| Nov 19, 2025 | 205.65 | 207.30 | 205.05 | 206.05 | 206.05 | -0.05% | 2,396 |
| Nov 18, 2025 | 203.05 | 206.80 | 202.20 | 206.15 | 206.15 | 0.17% | 2,760 |
| Nov 17, 2025 | 211.00 | 211.95 | 204.80 | 205.80 | 205.80 | -2.70% | 2,800 |