SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 139.50
+1.00 (0.72%)
Last updated: May 14, 2026, 8:49 AM CET
FRA:SAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 144.00 | 144.00 | 134.50 | 138.50 | 138.50 | -6.10% | 258 |
| May 12, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| May 11, 2026 | 147.00 | 150.00 | 147.00 | 147.50 | 147.50 | 0.34% | 1,389 |
| May 8, 2026 | 150.50 | 150.50 | 147.00 | 147.00 | 147.00 | -2.33% | 232 |
| May 7, 2026 | 149.00 | 152.00 | 148.00 | 150.50 | 150.50 | 1.01% | 744 |
| May 6, 2026 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | - | 952 |
| May 5, 2026 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 382 |
| May 4, 2026 | 151.00 | 151.00 | 147.50 | 149.00 | 147.18 | 1.36% | 95 |
| Apr 30, 2026 | 145.50 | 148.00 | 144.50 | 147.00 | 145.21 | 1.03% | 82 |
| Apr 29, 2026 | 149.00 | 150.00 | 145.50 | 145.50 | 143.72 | -2.35% | 201 |
| Apr 28, 2026 | 149.00 | 149.00 | 147.50 | 149.00 | 147.18 | -1.32% | 14 |
| Apr 27, 2026 | 153.00 | 153.00 | 147.50 | 151.00 | 149.16 | 0.33% | 744 |
| Apr 24, 2026 | 148.00 | 151.50 | 148.00 | 150.50 | 148.66 | 5.24% | 283 |
| Apr 23, 2026 | 148.50 | 148.50 | 140.50 | 143.00 | 141.26 | -4.67% | 254 |
| Apr 22, 2026 | 151.00 | 153.00 | 147.00 | 150.00 | 148.17 | -2.91% | 69 |
| Apr 21, 2026 | 155.50 | 155.50 | 150.00 | 154.50 | 152.62 | 3.69% | 232 |
| Apr 20, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 147.18 | -6.29% | 980 |
| Apr 17, 2026 | 155.00 | 159.00 | 154.00 | 159.00 | 157.06 | 3.92% | 465 |
| Apr 16, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 151.13 | 2.68% | 556 |
| Apr 15, 2026 | 144.00 | 149.00 | 144.00 | 149.00 | 147.18 | 2.05% | 248 |
| Apr 14, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 144.22 | 5.04% | 60 |
| Apr 13, 2026 | 137.00 | 140.00 | 137.00 | 139.00 | 137.30 | 2.21% | 139 |
| Apr 10, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 134.34 | -2.51% | 224 |
| Apr 9, 2026 | 146.50 | 146.50 | 137.00 | 139.50 | 137.80 | -6.38% | 387 |
| Apr 8, 2026 | 153.50 | 155.50 | 149.00 | 149.00 | 147.18 | 0.68% | 240 |
| Apr 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 146.19 | 0.68% | - |
| Apr 2, 2026 | 146.00 | 148.00 | 146.00 | 147.00 | 145.21 | -1.34% | 153 |
| Apr 1, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 147.18 | - | 294 |
| Mar 31, 2026 | 148.00 | 150.00 | 145.00 | 149.00 | 147.18 | 2.05% | 470 |
| Mar 30, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 144.22 | 2.82% | 106 |
| Mar 27, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 140.27 | -0.70% | 235 |
| Mar 26, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 141.26 | -2.05% | 95 |
| Mar 25, 2026 | 147.00 | 150.00 | 146.00 | 146.00 | 144.22 | - | 278 |
| Mar 24, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 144.22 | -5.81% | 1,204 |
| Mar 23, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 153.11 | -1.27% | 41 |
| Mar 20, 2026 | 160.00 | 160.00 | 152.00 | 157.00 | 155.08 | -1.26% | 410 |
| Mar 19, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 157.06 | -1.24% | 80 |
| Mar 18, 2026 | 166.00 | 168.00 | 161.00 | 161.00 | 159.04 | -3.01% | 580 |
| Mar 17, 2026 | 167.00 | 167.00 | 164.00 | 166.00 | 163.97 | -1.19% | 516 |
| Mar 16, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 165.95 | - | 19 |
| Mar 13, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 165.95 | 0.60% | 4 |
| Mar 12, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 164.96 | 1.21% | 60 |
| Mar 11, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 162.99 | -2.37% | 372 |
| Mar 10, 2026 | 175.00 | 175.00 | 167.00 | 169.00 | 166.94 | -2.31% | 148 |
| Mar 9, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 170.89 | 0.58% | 150 |
| Mar 6, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 169.90 | 1.18% | 80 |
| Mar 5, 2026 | 168.00 | 170.00 | 167.00 | 170.00 | 167.93 | -1.16% | 563 |
| Mar 4, 2026 | 167.00 | 172.00 | 167.00 | 172.00 | 169.90 | - | 638 |
| Mar 3, 2026 | 166.00 | 172.00 | 159.00 | 172.00 | 169.90 | 4.24% | 112 |
| Mar 2, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 162.99 | -4.62% | 68 |