SAP SE (FRA:SAP1)
Germany · Delayed Price · Currency is EUR 3.660
-0.080 (-2.14%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:SAP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | - | -2.14% | - |
| Jun 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 8.72% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| May 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| May 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| May 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| May 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| May 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.02% | - |
| May 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| May 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| May 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| May 14, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -9.52% | - |
| 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 | -8.67% | - |
| 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 | 8.13% | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.20 | 3.20 | 3.16 | -11.11% | - |