SAP SE (SWX:SAP)
Switzerland · Delayed Price · Currency is CHF 195.70
+5.70 (3.00%)
Last updated: Oct 22, 2026, 3:04 PM CEST
SWX:SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 191.14 | 195.70 | 190.40 | 195.70 | 195.70 | 3.00% | 1,498 |
| Oct 21, 2026 | 186.24 | 190.00 | 186.24 | 190.00 | 190.00 | 3.32% | 223 |
| Oct 19, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -0.82% | 6 |
| Oct 16, 2026 | 188.26 | 188.26 | 185.42 | 185.42 | 185.42 | 0.39% | 1,087 |
| Oct 15, 2026 | 184.88 | 186.50 | 184.70 | 184.70 | 184.70 | 0.68% | 405 |
| Oct 14, 2026 | 185.14 | 185.14 | 183.46 | 183.46 | 183.46 | 0.70% | 28 |
| Oct 13, 2026 | 182.24 | 182.24 | 182.18 | 182.18 | 182.18 | 3.36% | 70 |
| Oct 12, 2026 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | -1.25% | 26 |
| Oct 9, 2026 | 178.88 | 178.88 | 177.62 | 178.50 | 178.50 | 2.74% | 85 |
| Oct 7, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 0.05% | 1,632 |
| Oct 6, 2026 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | -0.70% | 4 |
| Oct 2, 2026 | 175.08 | 175.08 | 174.88 | 174.88 | 174.88 | -0.50% | 55 |
| Oct 1, 2026 | 174.02 | 175.76 | 174.02 | 175.76 | 175.76 | - | 133 |
| Sep 30, 2026 | 175.76 | 175.76 | 175.76 | 175.76 | 175.76 | 2.28% | 28 |
| Sep 28, 2026 | 175.40 | 175.40 | 171.84 | 171.84 | 171.84 | -1.14% | 114 |
| Sep 25, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | -0.23% | 1,571 |
| Sep 23, 2026 | 173.00 | 175.78 | 173.00 | 174.22 | 174.22 | -2.02% | 3,772 |
| Sep 17, 2026 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | 2.01% | 105 |
| Sep 15, 2026 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | 2.70% | 25 |
| 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 |