SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 170.20
+2.18 (1.30%)
At close: Mar 5, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 166.80 | 170.20 | 166.78 | 170.20 | 170.20 | 1.30% | 394 |
| Mar 4, 2026 | 168.58 | 168.62 | 166.40 | 168.02 | 168.02 | 2.50% | 398 |
| Mar 3, 2026 | 165.16 | 165.18 | 161.74 | 163.92 | 163.92 | -1.96% | 687 |
| Mar 2, 2026 | 167.48 | 168.74 | 164.82 | 167.20 | 167.20 | -2.20% | 567 |
| Feb 27, 2026 | 172.18 | 172.28 | 169.38 | 170.96 | 170.96 | 1.42% | 349 |
| Feb 26, 2026 | 166.96 | 173.84 | 166.74 | 168.56 | 168.56 | 1.10% | 527 |
| Feb 25, 2026 | 166.94 | 167.40 | 165.00 | 166.72 | 166.72 | -0.01% | 386 |
| Feb 24, 2026 | 166.92 | 167.24 | 162.20 | 166.74 | 166.74 | -0.22% | 401 |
| Feb 23, 2026 | 169.72 | 170.14 | 167.10 | 167.10 | 167.10 | -3.49% | 237 |
| Feb 20, 2026 | 172.74 | 173.94 | 170.20 | 173.14 | 173.14 | 1.38% | 51 |
| Feb 19, 2026 | 174.14 | 174.14 | 170.78 | 170.78 | 170.78 | -1.41% | 163 |
| Feb 18, 2026 | 171.12 | 173.22 | 170.02 | 173.22 | 173.22 | 2.40% | 263 |
| Feb 17, 2026 | 168.06 | 170.88 | 166.64 | 169.16 | 169.16 | -0.53% | 287 |
| Feb 16, 2026 | 172.82 | 174.34 | 170.06 | 170.06 | 170.06 | -1.19% | 337 |
| Feb 13, 2026 | 170.90 | 174.24 | 169.96 | 172.10 | 172.10 | 1.77% | 329 |
| Feb 12, 2026 | 170.54 | 172.40 | 169.02 | 169.10 | 169.10 | -0.26% | 495 |
| Feb 11, 2026 | 175.86 | 177.48 | 169.54 | 169.54 | 169.54 | -4.84% | 643 |
| Feb 10, 2026 | 176.20 | 178.40 | 174.94 | 178.16 | 178.16 | 1.89% | 561 |
| Feb 9, 2026 | 173.46 | 174.86 | 171.98 | 174.86 | 174.86 | 4.86% | 514 |
| Feb 6, 2026 | 169.66 | 170.80 | 166.76 | 166.76 | 166.76 | -2.03% | 558 |
| Feb 5, 2026 | 170.38 | 175.00 | 169.08 | 170.22 | 170.22 | 3.79% | 980 |
| Feb 4, 2026 | 165.92 | 167.12 | 160.00 | 164.00 | 164.00 | -1.66% | 1,537 |
| Feb 3, 2026 | 177.76 | 181.46 | 166.02 | 166.76 | 166.76 | -3.88% | 1,523 |
| Feb 2, 2026 | 170.06 | 176.56 | 169.58 | 173.50 | 173.50 | 1.23% | 689 |
| Jan 30, 2026 | 167.82 | 173.90 | 167.82 | 171.40 | 171.40 | 2.06% | 1,140 |
| Jan 29, 2026 | 175.02 | 177.76 | 162.94 | 167.94 | 167.94 | -14.55% | 2,907 |
| Jan 28, 2026 | 194.94 | 197.68 | 194.90 | 196.54 | 196.54 | 0.20% | 237 |
| Jan 27, 2026 | 202.95 | 202.95 | 194.56 | 196.14 | 196.14 | -1.89% | 207 |
| Jan 26, 2026 | 196.38 | 199.96 | 195.10 | 199.92 | 199.92 | 0.50% | 132 |
| Jan 23, 2026 | 192.52 | 199.34 | 192.04 | 198.92 | 198.92 | 4.54% | 343 |
| Jan 22, 2026 | 193.00 | 193.00 | 186.88 | 190.28 | 190.28 | -0.50% | 559 |
| Jan 21, 2026 | 193.70 | 197.14 | 188.92 | 191.24 | 191.24 | -1.47% | 446 |
| Jan 20, 2026 | 193.98 | 194.30 | 190.98 | 194.10 | 194.10 | -1.05% | 569 |
| Jan 19, 2026 | 198.38 | 198.68 | 196.00 | 196.16 | 196.16 | -2.96% | 220 |
| Jan 16, 2026 | 204.05 | 204.55 | 199.88 | 202.15 | 202.15 | -1.82% | 63 |
| Jan 15, 2026 | 205.35 | 205.90 | 203.40 | 205.90 | 205.90 | -0.27% | 78 |
| Jan 14, 2026 | 213.20 | 213.20 | 206.45 | 206.45 | 206.45 | -3.14% | 200 |
| Jan 13, 2026 | 213.10 | 218.85 | 211.75 | 213.15 | 213.15 | 0.02% | 280 |
| Jan 12, 2026 | 212.35 | 213.10 | 210.75 | 213.10 | 213.10 | 1.28% | 96 |
| Jan 9, 2026 | 206.10 | 214.20 | 206.10 | 210.40 | 210.40 | 1.74% | 219 |
| Jan 8, 2026 | 208.70 | 208.95 | 206.15 | 206.80 | 206.80 | 0.88% | 292 |
| Jan 7, 2026 | 203.95 | 208.00 | 203.60 | 205.00 | 205.00 | 1.69% | 194 |
| Jan 6, 2026 | 203.65 | 203.65 | 201.60 | 201.60 | 201.60 | -1.66% | 61 |
| Jan 5, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.64% | 121 |
| Jan 2, 2026 | 207.60 | 208.20 | 201.70 | 201.70 | 201.70 | -3.95% | 214 |
| Dec 30, 2025 | 208.95 | 210.00 | 208.60 | 210.00 | 210.00 | 0.70% | 125 |
| Dec 29, 2025 | 208.40 | 208.85 | 207.55 | 208.55 | 208.55 | 0.48% | 134 |
| Dec 23, 2025 | 208.35 | 209.15 | 207.55 | 207.55 | 207.55 | -0.77% | 23 |
| Dec 22, 2025 | 209.10 | 210.00 | 208.80 | 209.15 | 209.15 | 2.02% | 96 |
| Dec 19, 2025 | 208.10 | 208.10 | 205.00 | 205.00 | 205.00 | - | 102 |