SAP SE (FRA:SAP1)
Germany · Delayed Price · Currency is EUR 3.020
-0.340 (-10.12%)
Last updated: May 14, 2026, 9:55 AM CET
FRA:SAP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.14 | 3.36 | 3.14 | 3.36 | 3.36 | 5.66% | 75 |
| May 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| May 8, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| May 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -9.73% | - |
| May 6, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.66 | 12.12% | 30 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | -8.84% | - |
| May 4, 2026 | 3.28 | 3.62 | 3.28 | 3.62 | 3.58 | 11.73% | 85 |
| Apr 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -10.99% | - |
| Apr 29, 2026 | 3.28 | 3.64 | 3.28 | 3.64 | 3.60 | 10.30% | 80 |
| Apr 28, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.26 | -0.60% | - |
| Apr 27, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.28 | 0.61% | - |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | - | - |
| Apr 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | -2.37% | - |
| Apr 22, 2026 | 3.38 | 3.74 | 3.38 | 3.38 | 3.34 | 1.20% | 85 |
| Apr 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | -1.76% | - |
| Apr 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | 3.66% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.24 | 1.23% | - |
| Apr 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 3.85% | - |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | -1.27% | - |
| Apr 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 3.95% | - |
| Apr 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -0.65% | - |
| Apr 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -4.97% | - |
| Apr 9, 2026 | 3.22 | 3.56 | 3.22 | 3.22 | 3.18 | 0.63% | 300 |
| Apr 8, 2026 | 3.60 | 3.60 | 3.20 | 3.20 | 3.16 | -1.84% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | -1.81% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 1.84% | - |
| Apr 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | -1.21% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.26 | 4.43% | - |
| Mar 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | -1.86% | - |
| Mar 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | -0.62% | - |
| Mar 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -1.22% | - |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | -4.09% | - |
| Mar 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -1.16% | - |
| Mar 23, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.42 | 8.12% | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.20 | 3.20 | 3.16 | -11.11% | - |
| Mar 19, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.56 | -2.70% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -1.07% | - |
| Mar 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | -0.53% | - |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 0.53% | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | - | - |
| Mar 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | -1.58% | - |
| Mar 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -2.06% | - |
| Mar 10, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.83 | 0.52% | - |
| Mar 6, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.82 | 2.66% | - |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | - | - |
| Mar 4, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.72 | - | - |
| Mar 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 0.53% | - |
| Mar 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | -2.09% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 3.24% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | - | - |