SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
240.00
+7.00 (3.00%)
Oct 22, 2026, 12:53 PM EDT
SAPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 237.56 | 242.40 | 237.56 | 240.00 | 240.00 | 3.00% | 3,272 |
| Oct 21, 2026 | 230.92 | 234.11 | 229.31 | 233.00 | 233.00 | 1.53% | 43,037 |
| Oct 20, 2026 | 226.36 | 229.48 | 225.77 | 229.48 | 229.48 | 1.99% | 131,438 |
| Oct 19, 2026 | 222.03 | 227.23 | 222.03 | 225.00 | 225.00 | 1.92% | 191,639 |
| Oct 16, 2026 | 228.00 | 228.50 | 220.59 | 220.76 | 220.76 | -1.29% | 2,476 |
| Oct 15, 2026 | 222.11 | 227.20 | 222.11 | 223.64 | 223.64 | 2.15% | 16,263 |
| Oct 14, 2026 | 220.15 | 221.21 | 217.00 | 218.93 | 218.93 | 0.37% | 2,108 |
| Oct 13, 2026 | 218.00 | 221.60 | 217.20 | 218.12 | 218.12 | 0.33% | 102,721 |
| Oct 12, 2026 | 216.43 | 221.00 | 215.74 | 217.41 | 217.41 | 0.84% | 22,248 |
| Oct 9, 2026 | 213.01 | 215.60 | 213.01 | 215.60 | 215.60 | 1.70% | 19,559 |
| Oct 8, 2026 | 211.48 | 212.00 | 205.87 | 212.00 | 212.00 | 1.65% | 4,002 |
| Oct 7, 2026 | 209.88 | 212.07 | 208.48 | 208.56 | 208.56 | -0.15% | 3,267 |
| Oct 6, 2026 | 211.67 | 213.62 | 208.87 | 208.87 | 208.87 | 1.02% | 192,271 |
| Oct 5, 2026 | 208.18 | 210.80 | 206.45 | 206.76 | 206.76 | -0.94% | 2,461 |
| Oct 2, 2026 | 210.00 | 210.00 | 201.80 | 208.72 | 208.72 | -1.50% | 102,575 |
| Oct 1, 2026 | 211.00 | 220.42 | 205.30 | 211.91 | 211.91 | 0.78% | 2,592 |
| Sep 30, 2026 | 208.50 | 211.24 | 206.42 | 210.27 | 210.27 | -0.39% | 332,146 |
| Sep 29, 2026 | 208.79 | 211.45 | 207.92 | 211.09 | 211.09 | 1.71% | 419,525 |
| Sep 28, 2026 | 204.84 | 209.88 | 203.67 | 207.55 | 207.55 | -1.13% | 2,098 |
| Sep 25, 2026 | 209.59 | 212.89 | 209.37 | 209.92 | 209.92 | 0.68% | 2,890 |
| Sep 24, 2026 | 209.50 | 210.34 | 207.46 | 208.50 | 208.50 | -0.36% | 912 |
| Sep 23, 2026 | 212.28 | 213.51 | 209.26 | 209.26 | 209.26 | -0.22% | 2,285 |
| Sep 22, 2026 | 213.94 | 213.94 | 206.45 | 209.71 | 209.71 | 0.12% | 252,301 |
| Sep 21, 2026 | 212.00 | 212.00 | 208.37 | 209.46 | 209.46 | -0.75% | 1,395 |
| Sep 18, 2026 | 212.41 | 213.21 | 208.14 | 211.03 | 211.03 | -1.37% | 1,046 |
| Sep 17, 2026 | 214.04 | 216.50 | 213.25 | 213.96 | 213.96 | -0.02% | 1,733 |
| Sep 16, 2026 | 214.00 | 216.41 | 212.00 | 214.00 | 214.00 | -1.24% | 1,425 |
| Sep 15, 2026 | 213.28 | 218.00 | 213.28 | 216.69 | 216.69 | -1.32% | 4,246 |
| Sep 14, 2026 | 215.00 | 219.83 | 211.90 | 219.59 | 219.59 | 6.82% | 354,465 |
| Sep 11, 2026 | 204.67 | 207.51 | 204.18 | 205.57 | 205.57 | -0.52% | 2,704 |
| Sep 10, 2026 | 206.59 | 207.75 | 203.68 | 206.64 | 206.64 | -0.92% | 171,990 |
| Sep 9, 2026 | 215.63 | 216.34 | 208.56 | 208.56 | 208.56 | -0.57% | 5,284 |
| Sep 8, 2026 | 213.19 | 213.19 | 208.76 | 209.76 | 209.76 | -2.31% | 301,098 |
| Sep 4, 2026 | 220.07 | 220.07 | 214.47 | 214.73 | 214.73 | -0.67% | 18,910 |
| Sep 3, 2026 | 216.26 | 217.54 | 214.58 | 216.17 | 216.17 | 2.91% | 5,224 |
| Sep 2, 2026 | 212.35 | 212.35 | 209.00 | 210.06 | 210.06 | -0.61% | 2,505 |
| Sep 1, 2026 | 216.14 | 216.96 | 211.35 | 211.35 | 211.35 | -3.92% | 18,130 |
| Aug 31, 2026 | 218.92 | 222.98 | 218.92 | 219.98 | 219.98 | -0.35% | 316,724 |
| Aug 28, 2026 | 219.07 | 223.06 | 219.07 | 220.74 | 220.74 | -0.10% | 46,664 |
| Aug 27, 2026 | 216.12 | 222.00 | 215.60 | 220.96 | 220.96 | 5.75% | 207,686 |
| Aug 26, 2026 | 208.31 | 211.48 | 207.55 | 208.95 | 208.95 | -3.35% | 272,393 |
| Aug 25, 2026 | 213.94 | 218.11 | 213.50 | 216.20 | 216.20 | -1.13% | 931,948 |
| Aug 24, 2026 | 219.00 | 219.49 | 217.18 | 218.67 | 218.67 | 0.45% | 3,967 |
| Aug 21, 2026 | 215.66 | 219.99 | 215.56 | 217.69 | 217.69 | 0.98% | 4,037 |
| Aug 20, 2026 | 216.98 | 217.28 | 214.87 | 215.58 | 215.58 | 0.15% | 1,635 |
| Aug 19, 2026 | 212.00 | 218.44 | 212.00 | 215.26 | 215.26 | 2.00% | 164,364 |
| Aug 18, 2026 | 210.99 | 212.69 | 209.98 | 211.04 | 211.04 | 1.85% | 3,011 |
| Aug 17, 2026 | 206.47 | 208.91 | 206.04 | 207.22 | 207.22 | 0.18% | 4,285 |
| Aug 14, 2026 | 213.82 | 213.82 | 206.84 | 206.84 | 206.84 | -0.52% | 3,556 |
| Aug 13, 2026 | 201.85 | 209.99 | 198.47 | 207.92 | 207.92 | 1.83% | 4,015 |