SAP SE (SWX:SAP)
Switzerland · Delayed Price · Currency is CHF 169.74
-1.34 (-0.78%)
At close: Sep 3, 2026
SWX:SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | -0.78% | 723 |
| Sep 2, 2026 | 173.22 | 173.22 | 171.00 | 171.08 | 171.08 | -3.29% | 251 |
| Sep 1, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -0.58% | 27 |
| Aug 31, 2026 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | 0.53% | 3,728 |
| Aug 28, 2026 | 176.10 | 178.28 | 176.10 | 177.00 | 177.00 | 5.23% | 2,454 |
| Aug 26, 2026 | 166.80 | 168.52 | 166.80 | 168.20 | 168.20 | -3.89% | 206 |
| Aug 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 25 |
| Aug 24, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | - | 106 |
| Aug 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.92% | 570 |
| Aug 19, 2026 | 172.50 | 172.50 | 170.62 | 171.70 | 171.70 | 2.00% | 18 |
| Aug 17, 2026 | 167.90 | 168.34 | 167.90 | 168.34 | 168.34 | 0.73% | 174 |
| Aug 13, 2026 | 166.92 | 167.12 | 166.92 | 167.12 | 167.12 | 1.28% | 116 |
| Aug 12, 2026 | 167.84 | 167.84 | 165.00 | 165.00 | 165.00 | -3.51% | 825 |
| Aug 11, 2026 | 168.44 | 171.00 | 168.44 | 171.00 | 171.00 | 2.86% | 89 |
| Aug 10, 2026 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | 8.37% | 7,382 |
| Aug 4, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -1.55% | 101 |
| Aug 3, 2026 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | 4.58% | 1,515 |
| Jul 30, 2026 | 147.96 | 149.00 | 147.96 | 149.00 | 149.00 | -0.44% | 198 |
| Jul 29, 2026 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | 6.49% | 230 |
| Jul 27, 2026 | 135.42 | 140.54 | 134.96 | 140.54 | 140.54 | 14.73% | 798 |
| Jul 23, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.78% | 918 |
| Jul 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.72% | 2 |
| Jul 16, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 4.88% | 7 |
| Jul 14, 2026 | 129.20 | 129.20 | 122.24 | 122.24 | 122.24 | -4.77% | 196 |
| 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 |