SAP SE (SAPGF)
OTCMKTS · Delayed Price · Currency is USD
209.52
+0.27 (0.13%)
Sep 24, 2026, 11:00 AM EST
SAPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 204.67 | 205.89 | 202.37 | 204.18 | 204.18 | -1.80% | 2,146 |
| Aug 11, 2026 | 208.80 | 211.00 | 207.00 | 207.92 | 207.92 | -0.02% | 3,639 |
| Aug 10, 2026 | 203.00 | 208.53 | 203.00 | 207.96 | 207.96 | 1.24% | 5,436 |
| Aug 7, 2026 | 200.00 | 207.00 | 200.00 | 205.41 | 205.41 | 3.22% | 8,724 |
| Aug 6, 2026 | 195.84 | 199.00 | 195.00 | 199.00 | 199.00 | 1.77% | 5,690 |
| Aug 5, 2026 | 197.73 | 199.00 | 194.62 | 195.54 | 195.54 | 0.66% | 4,717 |
| Aug 4, 2026 | 190.20 | 195.00 | 190.20 | 194.26 | 194.26 | 2.37% | 2,991 |
| Aug 3, 2026 | 191.14 | 194.20 | 187.33 | 189.76 | 189.76 | 3.13% | 607,946 |
| Jul 31, 2026 | 178.50 | 184.00 | 178.22 | 184.00 | 184.00 | 1.56% | 78,373 |
| Jul 30, 2026 | 181.93 | 181.93 | 178.67 | 181.17 | 181.17 | -4.22% | 21,416 |
| Jul 29, 2026 | 182.29 | 189.15 | 182.29 | 189.15 | 189.15 | 5.09% | 8,332 |
| Jul 28, 2026 | 175.39 | 181.80 | 175.00 | 179.99 | 179.99 | 5.39% | 45,916 |
| Jul 27, 2026 | 169.56 | 173.57 | 167.83 | 170.78 | 170.78 | 7.02% | 51,479 |
| Jul 24, 2026 | 153.52 | 160.80 | 153.52 | 159.58 | 159.58 | 8.86% | 6,879 |
| Jul 23, 2026 | 148.82 | 148.82 | 145.25 | 146.59 | 146.59 | -0.95% | 5,639 |
| Jul 22, 2026 | 153.03 | 153.03 | 147.79 | 148.00 | 148.00 | -4.78% | 81,807 |
| Jul 21, 2026 | 154.31 | 156.73 | 154.31 | 155.43 | 155.43 | -1.22% | 251,087 |
| Jul 20, 2026 | 155.28 | 159.47 | 154.53 | 157.35 | 157.35 | -1.54% | 154,706 |
| Jul 17, 2026 | 157.24 | 160.20 | 156.42 | 159.81 | 159.81 | -0.74% | 6,124 |
| Jul 16, 2026 | 157.71 | 161.00 | 154.85 | 161.00 | 161.00 | 3.31% | 4,679 |
| Jul 15, 2026 | 154.97 | 159.25 | 154.97 | 155.84 | 155.84 | 0.21% | 202,931 |