SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
233.31
-0.17 (-0.07%)
Jan 28, 2026, 4:00 PM EST
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 234.55 | 238.60 | 233.00 | 233.31 | 233.31 | -0.07% | 1,563 |
| Jan 27, 2026 | 235.25 | 237.16 | 232.85 | 233.48 | 233.48 | -2.72% | 2,180 |
| Jan 26, 2026 | 234.06 | 240.00 | 234.06 | 240.00 | 240.00 | 3.46% | 3,817 |
| Jan 23, 2026 | 228.10 | 234.56 | 228.10 | 231.97 | 231.97 | 3.73% | 14,433 |
| Jan 22, 2026 | 220.47 | 226.17 | 220.47 | 223.62 | 223.62 | 0.21% | 1,256 |
| Jan 21, 2026 | 222.15 | 226.86 | 221.85 | 223.15 | 223.15 | -1.82% | 83,714 |
| Jan 20, 2026 | 224.14 | 230.29 | 224.14 | 227.30 | 227.30 | -2.57% | 6,056 |
| Jan 16, 2026 | 235.44 | 235.56 | 231.97 | 233.29 | 233.29 | -0.88% | 2,744 |
| Jan 15, 2026 | 237.19 | 238.76 | 235.37 | 235.37 | 235.37 | -0.52% | 2,387 |
| Jan 14, 2026 | 245.00 | 245.19 | 236.60 | 236.60 | 236.60 | -3.72% | 1,486 |
| Jan 13, 2026 | 253.51 | 254.92 | 245.75 | 245.75 | 245.75 | -1.21% | 166,083 |
| Jan 12, 2026 | 246.87 | 249.75 | 246.87 | 248.76 | 248.76 | 0.36% | 3,837 |
| Jan 9, 2026 | 248.75 | 248.75 | 243.71 | 247.86 | 247.86 | 3.26% | 320,905 |
| Jan 8, 2026 | 241.80 | 242.23 | 238.71 | 240.03 | 240.03 | -1.64% | 4,327 |
| Jan 7, 2026 | 240.72 | 245.80 | 240.52 | 244.03 | 244.03 | 2.85% | 3,468 |
| Jan 6, 2026 | 235.53 | 238.11 | 234.58 | 237.27 | 237.27 | -1.54% | 4,360 |
| Jan 5, 2026 | 236.67 | 242.20 | 236.67 | 240.98 | 240.98 | 2.91% | 6,539 |
| Jan 2, 2026 | 241.86 | 242.25 | 234.17 | 234.17 | 234.17 | -3.91% | 5,259 |
| Dec 31, 2025 | 242.90 | 244.58 | 242.81 | 243.70 | 243.70 | -0.23% | 4,267 |
| Dec 30, 2025 | 245.66 | 246.00 | 243.38 | 244.25 | 244.25 | -0.24% | 4,303 |
| Dec 29, 2025 | 243.96 | 246.48 | 243.74 | 244.83 | 244.83 | 1.62% | 12,601 |
| Dec 26, 2025 | 239.37 | 245.99 | 237.46 | 240.94 | 240.94 | -1.66% | 3,407 |
| Dec 24, 2025 | 240.72 | 247.36 | 240.72 | 245.00 | 245.00 | -0.27% | 1,276 |
| Dec 23, 2025 | 244.31 | 246.00 | 242.37 | 245.65 | 245.65 | 0.72% | 4,156 |
| Dec 22, 2025 | 244.26 | 246.40 | 243.23 | 243.89 | 243.89 | -0.63% | 4,103 |
| Dec 19, 2025 | 243.04 | 246.34 | 242.93 | 245.45 | 245.45 | 0.81% | 3,126 |
| Dec 18, 2025 | 242.91 | 246.03 | 242.91 | 243.46 | 243.46 | 0.89% | 3,234 |
| Dec 17, 2025 | 239.80 | 244.70 | 239.80 | 241.31 | 241.31 | -0.86% | 160,500 |
| Dec 16, 2025 | 243.11 | 244.65 | 240.96 | 243.41 | 243.41 | -0.63% | 201,656 |
| Dec 15, 2025 | 247.39 | 247.75 | 243.33 | 244.96 | 244.96 | -0.15% | 2,764 |
| Dec 12, 2025 | 245.58 | 247.45 | 243.19 | 245.34 | 245.33 | -0.69% | 54,920 |
| Dec 11, 2025 | 244.30 | 247.90 | 244.30 | 247.03 | 247.03 | 0.11% | 2,056 |
| Dec 10, 2025 | 242.10 | 246.84 | 242.10 | 246.76 | 246.76 | 1.45% | 3,247 |
| Dec 9, 2025 | 243.68 | 245.04 | 242.10 | 243.23 | 243.23 | 0.47% | 102,700 |
| Dec 8, 2025 | 245.73 | 245.97 | 242.10 | 242.10 | 242.10 | -2.41% | 3,434 |
| Dec 5, 2025 | 246.07 | 250.23 | 246.07 | 248.07 | 248.07 | 0.71% | 4,193 |
| Dec 4, 2025 | 248.44 | 248.88 | 244.05 | 246.32 | 246.32 | 0.95% | 2,950 |
| Dec 3, 2025 | 240.40 | 244.00 | 239.55 | 244.00 | 244.00 | 1.33% | 99,778 |
| Dec 2, 2025 | 240.21 | 243.14 | 240.21 | 240.81 | 240.81 | -1.06% | 3,654 |
| Dec 1, 2025 | 240.51 | 243.78 | 240.51 | 243.38 | 243.38 | 0.71% | 4,219 |
| Nov 28, 2025 | 240.15 | 242.53 | 240.02 | 241.67 | 241.67 | 1.04% | 1,141 |
| Nov 26, 2025 | 239.00 | 240.84 | 237.83 | 239.18 | 239.18 | 0.38% | 2,588 |
| Nov 25, 2025 | 235.37 | 238.65 | 234.54 | 238.28 | 238.28 | 0.43% | 205,094 |
| Nov 24, 2025 | 238.84 | 239.23 | 236.70 | 237.26 | 237.26 | 0.39% | 1,517 |
| Nov 21, 2025 | 236.96 | 239.54 | 234.91 | 236.34 | 236.34 | 0.06% | 1,523 |
| Nov 20, 2025 | 240.00 | 241.10 | 232.67 | 236.21 | 236.21 | -0.15% | 3,264 |
| Nov 19, 2025 | 238.75 | 239.72 | 235.76 | 236.57 | 236.57 | -0.42% | 2,331 |
| Nov 18, 2025 | 238.00 | 239.50 | 236.63 | 237.57 | 237.57 | 0.15% | 2,936 |
| Nov 17, 2025 | 241.77 | 242.25 | 237.10 | 237.22 | 237.22 | -3.35% | 66,650 |
| Nov 14, 2025 | 243.90 | 246.93 | 243.83 | 245.43 | 245.43 | -2.65% | 94,259 |