Skip to main content
logo
SAP SE (VIE:SAP)
Austria flag Austria · Delayed Price · Currency is EUR
183.64
-3.34 (-1.79%)
At close: Sep 18, 2026

VIE:SAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026187.10187.10183.08183.64183.64-1.79%1,580
Sep 17, 2026187.86188.50184.92186.98186.980.38%1,513
Sep 16, 2026185.62186.54183.04186.28186.28-0.36%1,743
Sep 15, 2026186.26187.18183.68186.96186.960.43%2,149
Sep 14, 2026182.08186.46181.40186.16186.164.74%2,366
Sep 11, 2026176.32178.64174.16177.74177.740.16%1,955
Sep 10, 2026177.98179.04176.26177.46177.46-2.84%3,589
Sep 9, 2026184.48186.44181.82182.64182.640.52%2,427
Sep 8, 2026182.78183.34180.54181.70181.70-0.23%1,829
Sep 7, 2026183.94183.94177.96182.12182.12-1.76%1,260
Sep 4, 2026186.94189.36185.38185.38185.38-0.01%1,857
Sep 3, 2026182.86187.34182.66185.40185.402.04%2,119
Sep 2, 2026182.06184.54180.92181.70181.70-1.33%1,999
Sep 1, 2026185.26187.10183.70184.14184.14-3.03%1,845
Aug 31, 2026189.68190.64189.04189.90189.90-0.56%270
Aug 28, 2026188.66191.10188.06190.96190.960.34%780
Aug 27, 2026182.74190.32181.42190.32190.325.73%2,018
Aug 26, 2026180.76182.02177.00180.00180.00-3.27%3,376
Aug 25, 2026186.44186.94183.10186.08186.08-1.01%2,728
Aug 24, 2026186.38187.98185.70187.98187.98-0.04%1,205
Aug 21, 2026184.66188.06183.88188.06188.061.40%501
Aug 20, 2026182.66185.50182.66185.46185.460.27%666
Aug 19, 2026179.56185.00179.56184.96184.960.82%217
Aug 18, 2026179.62183.46178.46183.46183.462.43%479
Aug 17, 2026178.08180.60177.84179.10179.10-0.81%754
Aug 14, 2026183.66185.36180.24180.56180.562.32%768
Aug 13, 2026177.50178.10176.46176.46176.460.12%269
Aug 12, 2026180.40180.40176.06176.24176.24-3.28%787
Aug 11, 2026180.60182.22178.90182.22182.222.82%480
Aug 10, 2026177.58178.22175.84177.22177.220.07%274
Aug 7, 2026177.62178.52175.54177.10177.104.63%79
Aug 6, 2026172.08172.08168.58169.26169.26-0.97%110
Aug 5, 2026167.20176.00167.20170.92170.922.29%453
Aug 4, 2026162.74167.10162.74167.10167.101.09%63
Aug 3, 2026163.50166.58162.76165.30165.306.60%204
Jul 31, 2026153.86156.36153.86155.06155.06-1.24%85
Jul 30, 2026162.44162.44156.64157.00157.00-3.74%220
Jul 29, 2026160.36163.10156.80163.10163.103.56%1,701
Jul 28, 2026154.12157.50153.36157.50157.503.97%966
Jul 27, 2026142.00151.48142.00151.48151.487.25%1,511
Jul 24, 2026134.60141.24134.60141.24141.2410.57%2,525
Jul 23, 2026131.14132.08127.74127.74127.74-3.52%508
Jul 22, 2026134.94135.46132.40132.40132.40-2.73%54
Jul 21, 2026137.54137.54135.54136.12136.12-1.33%8
Jul 20, 2026140.04140.04135.22137.96137.960.03%518
Jul 17, 2026140.44140.44137.92137.92137.920.32%11
Jul 16, 2026137.18137.92136.76137.48137.480.45%8
Jul 15, 2026133.74136.86133.74136.86136.860.32%9
Jul 14, 2026139.90139.90131.22136.42136.42-3.04%2,126
Jul 13, 2026138.02140.70137.54140.70140.701.99%10