SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	167.70	172.38	166.98	167.74	167.74	1.98%	1,018,344
Jan 29, 2026	179.26	188.87	162.22	164.48	164.48	-15.87%	903,960
Jan 28, 2026	195.69	198.32	194.38	195.50	195.50	-0.02%	640,639
Jan 27, 2026	201.73	203.05	194.28	195.54	195.54	-1.36%	157,665
Jan 26, 2026	196.41	201.10	194.94	198.23	198.23	0.08%	309,100
Jan 23, 2026	193.04	199.50	191.78	198.07	198.07	5.69%	500,181
Jan 22, 2026	191.34	192.16	187.34	187.41	187.41	-2.96%	236,948
Jan 21, 2026	193.53	194.32	188.94	193.14	193.14	-0.40%	297,914
Jan 20, 2026	191.88	194.60	190.12	193.92	193.92	-1.42%	533,078
Jan 19, 2026	197.36	199.34	195.50	196.70	196.70	-2.77%	263,635
Jan 16, 2026	203.72	204.05	199.60	202.30	202.30	-1.20%	341,983
Jan 15, 2026	206.11	206.50	203.25	204.75	204.75	-0.66%	828,391
Jan 14, 2026	213.03	214.25	206.10	206.10	206.10	-3.31%	849,906
Jan 13, 2026	212.48	219.25	211.30	213.15	213.15	0.18%	180,906
Jan 12, 2026	212.15	214.00	210.65	212.78	212.78	0.58%	689,740
Jan 9, 2026	207.43	214.30	206.15	211.55	211.55	2.45%	578,417
Jan 8, 2026	208.50	209.25	206.10	206.50	206.50	-0.65%	664,034
Jan 7, 2026	203.68	208.39	197.25	207.85	207.85	2.87%	613,616
Jan 6, 2026	203.68	204.15	200.70	202.05	202.05	-1.94%	34,730
Jan 5, 2026	200.50	206.20	199.60	206.05	206.05	2.03%	899,018
Jan 2, 2026	208.10	208.75	200.15	201.95	201.95	-3.07%	25,155
Dec 30, 2025	208.63	209.45	207.90	208.35	208.35	-0.07%	37,491
Dec 29, 2025	208.38	209.20	207.20	208.50	208.50	0.18%	123,622
Dec 23, 2025	208.90	209.20	207.45	208.13	208.13	-0.39%	195,938
Dec 22, 2025	208.00	210.45	207.65	208.95	208.95	0.07%	151,983
Dec 19, 2025	208.40	209.00	206.45	208.80	208.80	-0.31%	2,082,614
Dec 18, 2025	207.25	209.85	207.00	209.45	209.45	1.43%	634,732
Dec 17, 2025	206.40	208.10	205.00	206.50	206.50	-0.07%	1,876,546
Dec 16, 2025	206.63	208.35	204.90	206.65	206.65	-1.64%	463,914
Dec 15, 2025	209.13	212.80	208.60	210.10	210.10	0.92%	80,696
Dec 12, 2025	210.30	211.25	208.10	208.19	208.19	-0.53%	632,865
Dec 11, 2025	204.12	211.10	201.85	209.30	209.30	0.60%	1,972,572
Dec 10, 2025	210.48	211.10	207.00	208.05	208.05	-0.71%	359,586
Dec 9, 2025	209.13	210.95	208.45	209.54	209.54	-0.27%	47,912
Dec 8, 2025	212.95	213.30	209.00	210.10	210.10	-1.34%	384,539
Dec 5, 2025	211.50	214.75	210.15	212.95	212.95	1.33%	65,478
Dec 4, 2025	208.90	213.38	208.15	210.15	210.15	1.77%	511,909
Dec 3, 2025	208.28	210.45	206.20	206.50	206.50	-0.71%	79,845
Dec 2, 2025	207.68	209.45	206.50	207.99	207.99	-0.24%	280,309
Dec 1, 2025	208.58	209.90	207.10	208.48	208.48	-0.03%	1,766,033
Nov 28, 2025	206.80	209.40	206.35	208.55	208.55	0.75%	298,630
Nov 27, 2025	207.20	210.00	206.95	207.00	207.00	0.80%	1,138,480
Nov 26, 2025	205.50	210.00	203.00	205.37	205.37	0.15%	1,382,020
Nov 25, 2025	205.48	206.20	202.35	205.05	205.05	-0.88%	118,055
Nov 24, 2025	207.53	209.45	206.30	206.88	206.88	0.91%	30,940
Nov 21, 2025	204.17	208.15	203.35	205.00	205.00	-0.77%	429,009
Nov 20, 2025	207.15	209.45	206.40	206.60	206.60	0.29%	152,575
Nov 19, 2025	204.68	207.60	203.90	206.00	206.00	0.32%	335,758
Nov 18, 2025	203.37	206.50	202.65	205.35	205.35	-0.81%	2,296,721
Nov 17, 2025	211.58	211.70	205.90	207.03	207.03	-1.31%	339,977