SAP SE (SWX:SAP)
Switzerland · Delayed Price · Currency is CHF 125.32
-0.02 (-0.02%)
Last updated: Jun 23, 2026, 4:05 PM CET
SWX:SAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 153.42 | 153.42 | 153.42 | 153.42 | 150.82 | -2.34% | 73 |
| Feb 12, 2026 | 155.76 | 157.10 | 155.76 | 157.10 | 154.43 | -2.42% | 949 |
| Feb 11, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 158.27 | 0.02% | 324 |
| Feb 9, 2026 | 160.96 | 160.96 | 160.96 | 160.96 | 158.23 | 4.34% | 266 |
| Feb 4, 2026 | 154.26 | 154.26 | 154.26 | 154.26 | 151.64 | -3.59% | 609 |
| Feb 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.28 | -0.92% | 892 |
| Feb 2, 2026 | 157.98 | 161.48 | 157.98 | 161.48 | 158.74 | 2.93% | 756 |
| Jan 30, 2026 | 157.32 | 157.32 | 156.88 | 156.88 | 154.22 | 3.65% | 251 |
| Jan 29, 2026 | 157.78 | 157.78 | 151.36 | 151.36 | 148.79 | -18.54% | 27 |
| Jan 26, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 182.65 | 5.14% | 3 |