SAP SE (FRA:SAPA)
Germany · Delayed Price · Currency is EUR 155.00
-2.50 (-1.59%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:SAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 166.00 | 176.50 | 157.50 | 157.50 | 157.50 | -8.16% | 870 |
| Jun 1, 2026 | 156.50 | 171.50 | 156.50 | 171.50 | 171.50 | 9.94% | 422 |
| May 29, 2026 | 150.50 | 156.00 | 148.50 | 156.00 | 156.00 | 4.70% | 149 |
| May 28, 2026 | 148.00 | 149.50 | 148.00 | 149.00 | 149.00 | -1.32% | 100 |
| May 27, 2026 | 149.50 | 152.50 | 148.00 | 151.00 | 151.00 | 2.03% | 132 |
| May 26, 2026 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | -4.52% | 165 |
| May 25, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1.97% | 40 |
| May 22, 2026 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 2.70% | 95 |
| May 21, 2026 | 152.00 | 153.50 | 148.00 | 148.00 | 148.00 | -0.34% | 20 |
| May 20, 2026 | 156.00 | 156.00 | 148.50 | 148.50 | 148.50 | -5.11% | 90 |
| May 19, 2026 | 150.00 | 159.00 | 150.00 | 156.50 | 156.50 | 8.68% | 187 |
| May 18, 2026 | 145.50 | 145.50 | 144.00 | 144.00 | 144.00 | -0.69% | 94 |
| May 15, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 3.94% | 872 |
| May 14, 2026 | 136.50 | 139.50 | 136.50 | 139.50 | 139.50 | 0.72% | 125 |
| 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 | 1.24% | 382 |
| May 4, 2026 | 151.00 | 151.00 | 147.50 | 149.00 | 147.17 | 1.36% | 95 |
| Apr 30, 2026 | 145.50 | 148.00 | 144.50 | 147.00 | 145.20 | 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 | 147.17 | -1.32% | 14 |
| Apr 27, 2026 | 153.00 | 153.00 | 147.50 | 151.00 | 149.15 | 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 | 141.25 | -4.67% | 254 |
| Apr 22, 2026 | 151.00 | 153.00 | 147.00 | 150.00 | 148.16 | -2.91% | 69 |
| Apr 21, 2026 | 155.50 | 155.50 | 150.00 | 154.50 | 152.61 | 3.69% | 232 |
| Apr 20, 2026 | 153.00 | 155.00 | 149.00 | 149.00 | 147.17 | -6.29% | 980 |
| Apr 17, 2026 | 155.00 | 159.00 | 154.00 | 159.00 | 157.05 | 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 | 147.17 | 2.05% | 248 |
| Apr 14, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 144.21 | 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 | 134.33 | -2.51% | 224 |
| Apr 9, 2026 | 146.50 | 146.50 | 137.00 | 139.50 | 137.79 | -6.38% | 387 |
| Apr 8, 2026 | 153.50 | 155.50 | 149.00 | 149.00 | 147.17 | 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 | 145.20 | -1.34% | 153 |
| Apr 1, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 147.17 | - | 294 |
| Mar 31, 2026 | 148.00 | 150.00 | 145.00 | 149.00 | 147.17 | 2.05% | 470 |
| Mar 30, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 144.21 | 2.82% | 106 |
| Mar 27, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 140.26 | -0.70% | 235 |
| Mar 26, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 141.25 | -2.05% | 95 |
| Mar 25, 2026 | 147.00 | 150.00 | 146.00 | 146.00 | 144.21 | - | 278 |
| Mar 24, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 144.21 | -5.81% | 1,204 |
| Mar 23, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 153.10 | -1.27% | 41 |
| Mar 20, 2026 | 160.00 | 160.00 | 152.00 | 157.00 | 155.08 | -1.26% | 410 |