SAP SE (VIE:SAP)
Austria · Delayed Price · Currency is EUR 190.96
+0.64 (0.34%)
At close: Aug 28, 2026
VIE:SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 162.44 | 162.44 | 156.64 | 157.00 | 157.00 | -3.74% | 220 |
| Jul 29, 2026 | 160.36 | 163.10 | 156.80 | 163.10 | 163.10 | 3.56% | 1,701 |
| Jul 28, 2026 | 154.12 | 157.50 | 153.36 | 157.50 | 157.50 | 3.97% | 966 |
| Jul 27, 2026 | 142.00 | 151.48 | 142.00 | 151.48 | 151.48 | 7.25% | 1,511 |
| Jul 24, 2026 | 134.60 | 141.24 | 134.60 | 141.24 | 141.24 | 10.57% | 2,525 |
| Jul 23, 2026 | 131.14 | 132.08 | 127.74 | 127.74 | 127.74 | -3.52% | 508 |
| Jul 22, 2026 | 134.94 | 135.46 | 132.40 | 132.40 | 132.40 | -2.73% | 54 |
| Jul 21, 2026 | 137.54 | 137.54 | 135.54 | 136.12 | 136.12 | -1.33% | 8 |
| Jul 20, 2026 | 140.04 | 140.04 | 135.22 | 137.96 | 137.96 | 0.03% | 518 |
| Jul 17, 2026 | 140.44 | 140.44 | 137.92 | 137.92 | 137.92 | 0.32% | 11 |
| Jul 16, 2026 | 137.18 | 137.92 | 136.76 | 137.48 | 137.48 | 0.45% | 8 |
| Jul 15, 2026 | 133.74 | 136.86 | 133.74 | 136.86 | 136.86 | 0.32% | 9 |
| Jul 14, 2026 | 139.90 | 139.90 | 131.22 | 136.42 | 136.42 | -3.04% | 2,126 |
| Jul 13, 2026 | 138.02 | 140.70 | 137.54 | 140.70 | 140.70 | 1.99% | 10 |
| Jul 10, 2026 | 138.24 | 140.40 | 137.96 | 137.96 | 137.96 | 0.22% | 20 |
| Jul 9, 2026 | 137.26 | 137.66 | 134.90 | 137.66 | 137.66 | 0.34% | 85 |
| Jul 8, 2026 | 141.86 | 141.86 | 137.20 | 137.20 | 137.20 | -5.34% | 324 |
| Jul 7, 2026 | 143.38 | 145.00 | 143.16 | 144.94 | 144.94 | 3.09% | 115 |
| Jul 6, 2026 | 141.70 | 142.32 | 140.10 | 140.60 | 140.60 | 0.86% | 58 |
| Jul 3, 2026 | 141.02 | 141.02 | 138.82 | 139.40 | 139.40 | -1.01% | 46 |
| Jul 2, 2026 | 141.56 | 141.56 | 137.82 | 140.82 | 140.82 | -0.17% | 198 |
| Jul 1, 2026 | 136.16 | 141.06 | 134.76 | 141.06 | 141.06 | 5.41% | 79 |
| Jun 30, 2026 | 134.86 | 134.94 | 132.38 | 133.82 | 133.82 | -2.39% | 377 |
| Jun 29, 2026 | 137.40 | 140.66 | 136.46 | 137.10 | 137.10 | 1.50% | 639 |
| Jun 26, 2026 | 131.80 | 135.08 | 131.10 | 135.08 | 135.08 | 1.87% | 64 |
| Jun 25, 2026 | 132.04 | 133.32 | 131.90 | 132.60 | 132.60 | -1.76% | 96 |
| Jun 24, 2026 | 133.58 | 134.98 | 132.34 | 134.98 | 134.98 | - | 38 |
| Jun 23, 2026 | 133.00 | 136.20 | 133.00 | 134.98 | 134.98 | 2.47% | 162 |
| Jun 22, 2026 | 131.66 | 131.78 | 130.94 | 131.72 | 131.72 | -1.36% | 129 |
| Jun 19, 2026 | 134.86 | 136.42 | 133.00 | 133.54 | 133.54 | -0.64% | 398 |