SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 184.44
-2.74 (-1.46%)
At close: Oct 8, 2026
VIE:SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 187.36 | 189.40 | 184.26 | 184.44 | 184.44 | -1.46% | 1,074 |
| Oct 7, 2026 | 186.42 | 188.60 | 186.22 | 187.18 | 187.18 | -1.08% | 623 |
| Oct 6, 2026 | 187.14 | 190.06 | 187.08 | 189.22 | 189.22 | 1.96% | 1,035 |
| Oct 5, 2026 | 185.80 | 188.16 | 184.92 | 185.58 | 185.58 | 2.95% | 804 |
| Oct 2, 2026 | 187.98 | 188.50 | 180.26 | 180.26 | 180.26 | -3.72% | 1,387 |
| Oct 1, 2026 | 182.10 | 189.90 | 181.48 | 187.22 | 187.22 | 0.61% | 2,386 |
| Sep 30, 2026 | 186.26 | 187.24 | 182.00 | 186.08 | 186.08 | 0.33% | 1,333 |
| Sep 29, 2026 | 182.80 | 186.06 | 182.74 | 185.46 | 185.46 | 0.91% | 1,935 |
| Sep 28, 2026 | 184.12 | 186.62 | 179.04 | 183.78 | 183.78 | -0.85% | 2,328 |
| Sep 25, 2026 | 184.72 | 185.78 | 183.82 | 185.36 | 185.36 | 0.68% | 908 |
| Sep 24, 2026 | 184.78 | 185.34 | 182.66 | 184.10 | 184.10 | -1.41% | 762 |
| Sep 23, 2026 | 185.42 | 187.46 | 183.62 | 186.74 | 186.74 | 2.30% | 1,682 |
| Sep 22, 2026 | 182.84 | 187.40 | 181.72 | 182.54 | 182.54 | -0.10% | 1,028 |
| Sep 21, 2026 | 184.88 | 185.50 | 180.84 | 182.72 | 182.72 | -0.50% | 946 |
| Sep 18, 2026 | 187.10 | 187.10 | 183.08 | 183.64 | 183.64 | -1.79% | 1,580 |
| Sep 17, 2026 | 187.86 | 188.50 | 184.92 | 186.98 | 186.98 | 0.38% | 1,513 |
| Sep 16, 2026 | 185.62 | 186.54 | 183.04 | 186.28 | 186.28 | -0.36% | 1,743 |
| Sep 15, 2026 | 186.26 | 187.18 | 183.68 | 186.96 | 186.96 | 0.43% | 2,149 |
| Sep 14, 2026 | 182.08 | 186.46 | 181.40 | 186.16 | 186.16 | 4.74% | 2,366 |
| Sep 11, 2026 | 176.32 | 178.64 | 174.16 | 177.74 | 177.74 | 0.16% | 1,955 |
| Sep 10, 2026 | 177.98 | 179.04 | 176.26 | 177.46 | 177.46 | -2.84% | 3,589 |
| Sep 9, 2026 | 184.48 | 186.44 | 181.82 | 182.64 | 182.64 | 0.52% | 2,427 |
| Sep 8, 2026 | 182.78 | 183.34 | 180.54 | 181.70 | 181.70 | -0.23% | 1,829 |
| Sep 7, 2026 | 183.94 | 183.94 | 177.96 | 182.12 | 182.12 | -1.76% | 1,260 |
| Sep 4, 2026 | 186.94 | 189.36 | 185.38 | 185.38 | 185.38 | -0.01% | 1,857 |
| Sep 3, 2026 | 182.86 | 187.34 | 182.66 | 185.40 | 185.40 | 2.04% | 2,119 |
| Sep 2, 2026 | 182.06 | 184.54 | 180.92 | 181.70 | 181.70 | -1.33% | 1,999 |
| Sep 1, 2026 | 185.26 | 187.10 | 183.70 | 184.14 | 184.14 | -3.03% | 1,845 |
| Aug 31, 2026 | 189.68 | 190.64 | 189.04 | 189.90 | 189.90 | -0.56% | 270 |
| Aug 28, 2026 | 188.66 | 191.10 | 188.06 | 190.96 | 190.96 | 0.34% | 780 |
| Aug 27, 2026 | 182.74 | 190.32 | 181.42 | 190.32 | 190.32 | 5.73% | 2,018 |
| Aug 26, 2026 | 180.76 | 182.02 | 177.00 | 180.00 | 180.00 | -3.27% | 3,376 |
| Aug 25, 2026 | 186.44 | 186.94 | 183.10 | 186.08 | 186.08 | -1.01% | 2,728 |
| Aug 24, 2026 | 186.38 | 187.98 | 185.70 | 187.98 | 187.98 | -0.04% | 1,205 |
| Aug 21, 2026 | 184.66 | 188.06 | 183.88 | 188.06 | 188.06 | 1.40% | 501 |
| Aug 20, 2026 | 182.66 | 185.50 | 182.66 | 185.46 | 185.46 | 0.27% | 666 |
| Aug 19, 2026 | 179.56 | 185.00 | 179.56 | 184.96 | 184.96 | 0.82% | 217 |
| Aug 18, 2026 | 179.62 | 183.46 | 178.46 | 183.46 | 183.46 | 2.43% | 479 |
| Aug 17, 2026 | 178.08 | 180.60 | 177.84 | 179.10 | 179.10 | -0.81% | 754 |
| Aug 14, 2026 | 183.66 | 185.36 | 180.24 | 180.56 | 180.56 | 2.32% | 768 |
| Aug 13, 2026 | 177.50 | 178.10 | 176.46 | 176.46 | 176.46 | 0.12% | 269 |
| Aug 12, 2026 | 180.40 | 180.40 | 176.06 | 176.24 | 176.24 | -3.28% | 787 |
| Aug 11, 2026 | 180.60 | 182.22 | 178.90 | 182.22 | 182.22 | 2.82% | 480 |
| Aug 10, 2026 | 177.58 | 178.22 | 175.84 | 177.22 | 177.22 | 0.07% | 274 |
| Aug 7, 2026 | 177.62 | 178.52 | 175.54 | 177.10 | 177.10 | 4.63% | 79 |
| Aug 6, 2026 | 172.08 | 172.08 | 168.58 | 169.26 | 169.26 | -0.97% | 110 |
| Aug 5, 2026 | 167.20 | 176.00 | 167.20 | 170.92 | 170.92 | 2.29% | 453 |
| Aug 4, 2026 | 162.74 | 167.10 | 162.74 | 167.10 | 167.10 | 1.09% | 63 |
| Aug 3, 2026 | 163.50 | 166.58 | 162.76 | 165.30 | 165.30 | 6.60% | 204 |
| Jul 31, 2026 | 153.86 | 156.36 | 153.86 | 155.06 | 155.06 | -1.24% | 85 |