SAP SE (SWX:SAP)
Switzerland · Delayed Price · Currency is CHF 122.24
-6.12 (-4.77%)
At close: Jul 14, 2026
SWX:SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 127.58 | 128.36 | 127.58 | 128.36 | 128.36 | -0.30% | 1,607 |
| Jul 10, 2026 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | 1.35% | 1 |
| Jul 9, 2026 | 125.00 | 127.02 | 125.00 | 127.02 | 127.02 | -0.02% | 269 |
| Jul 8, 2026 | 129.00 | 129.00 | 127.04 | 127.04 | 127.04 | -4.16% | 1,555 |
| Jul 7, 2026 | 132.16 | 132.56 | 132.16 | 132.56 | 132.56 | 3.06% | 30 |
| Jul 6, 2026 | 129.26 | 129.26 | 128.62 | 128.62 | 128.62 | 0.23% | 11,406 |
| Jul 3, 2026 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | -0.37% | 1,701 |
| Jul 2, 2026 | 130.30 | 130.30 | 128.80 | 128.80 | 128.80 | 2.40% | 420 |
| Jul 1, 2026 | 126.92 | 126.92 | 125.78 | 125.78 | 125.78 | -2.07% | 2,071 |
| Jun 29, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 2.49% | 791 |
| Jun 23, 2026 | 124.90 | 125.32 | 124.90 | 125.32 | 125.32 | -0.02% | 1,496 |
| Jun 19, 2026 | 126.46 | 126.46 | 125.34 | 125.34 | 125.34 | -0.62% | 533 |
| Jun 18, 2026 | 129.60 | 129.60 | 126.12 | 126.12 | 126.12 | -5.17% | 742 |
| Jun 15, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.34% | 501 |
| Jun 12, 2026 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 0.02% | 7,991 |
| Jun 11, 2026 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | -7.19% | 2,246 |
| Jun 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.79% | 1,520 |
| Jun 9, 2026 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | -2.07% | 1,251 |
| Jun 8, 2026 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | -2.47% | 211 |
| Jun 5, 2026 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | -0.04% | 1,229 |
| Jun 4, 2026 | 149.98 | 150.84 | 148.48 | 150.84 | 150.84 | -2.14% | 5,060 |
| Jun 1, 2026 | 144.50 | 154.14 | 144.50 | 154.14 | 154.14 | 17.40% | 3,894 |
| May 15, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 2.71% | 217 |
| May 13, 2026 | 127.70 | 127.84 | 127.70 | 127.84 | 127.84 | -3.94% | 1,850 |
| May 12, 2026 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | -1.71% | 222 |
| May 11, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.28% | 1,202 |
| May 7, 2026 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | -4.34% | 8,056 |
| May 6, 2026 | 140.32 | 143.38 | 139.58 | 143.38 | 143.38 | 8.20% | 884 |
| Apr 30, 2026 | 134.74 | 134.80 | 134.74 | 134.80 | 132.51 | -1.85% | 101 |
| Apr 28, 2026 | 138.70 | 138.70 | 137.34 | 137.34 | 135.01 | 0.64% | 104 |
| Apr 24, 2026 | 136.46 | 136.46 | 136.46 | 136.46 | 134.14 | 1.08% | 2,732 |
| Apr 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 132.71 | -7.53% | 587 |
| Apr 17, 2026 | 143.28 | 146.00 | 143.28 | 146.00 | 143.52 | 3.58% | 150 |
| Apr 16, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 138.57 | 5.60% | 1,251 |
| Apr 14, 2026 | 133.48 | 133.48 | 133.48 | 133.48 | 131.21 | 1.51% | 807 |
| Apr 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 129.27 | 1.76% | 801 |
| Apr 9, 2026 | 129.22 | 129.22 | 129.22 | 129.22 | 127.03 | -6.61% | 6,294 |
| Apr 8, 2026 | 138.36 | 138.36 | 138.36 | 138.36 | 136.01 | -0.43% | 526 |
| Apr 7, 2026 | 138.96 | 138.96 | 138.96 | 138.96 | 136.60 | 1.49% | 302 |
| Apr 2, 2026 | 136.92 | 136.92 | 136.92 | 136.92 | 134.60 | 0.12% | 79 |
| Mar 31, 2026 | 136.76 | 136.76 | 136.76 | 136.76 | 134.44 | -2.58% | 2 |
| Mar 25, 2026 | 140.38 | 140.38 | 140.38 | 140.38 | 138.00 | 2.35% | 60 |
| Mar 24, 2026 | 137.16 | 137.16 | 137.16 | 137.16 | 134.83 | -3.90% | 1,163 |
| Mar 23, 2026 | 137.12 | 142.72 | 137.12 | 142.72 | 140.30 | -6.58% | 151 |
| Mar 5, 2026 | 152.78 | 152.78 | 152.78 | 152.78 | 150.19 | 3.20% | 2,930 |
| Mar 3, 2026 | 151.30 | 151.30 | 148.04 | 148.04 | 145.53 | -1.96% | 1,781 |
| Mar 2, 2026 | 151.36 | 151.36 | 151.00 | 151.00 | 148.44 | -1.82% | 221 |
| Feb 27, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 151.19 | -0.34% | 524 |
| Feb 25, 2026 | 154.32 | 154.32 | 154.32 | 154.32 | 151.70 | 1.61% | 943 |
| Feb 23, 2026 | 151.88 | 151.88 | 151.88 | 151.88 | 149.30 | -1.00% | 104 |