VIE:SAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	170.00	174.96	159.56	161.98	161.98	-3.55%	2,704
Jun 1, 2026	158.04	168.30	158.04	167.94	167.94	7.57%	1,969
May 29, 2026	150.92	156.12	150.92	156.12	156.12	3.00%	864
May 28, 2026	150.18	152.92	147.68	151.58	151.58	0.70%	781
May 27, 2026	150.28	151.72	148.70	150.52	150.52	-0.58%	700
May 26, 2026	153.66	154.14	150.60	151.40	151.40	-1.92%	941
May 25, 2026	152.00	154.40	152.00	154.36	154.36	1.61%	84
May 22, 2026	156.06	156.06	150.88	151.92	151.92	0.69%	603
May 21, 2026	153.42	153.52	150.08	150.88	150.88	-1.54%	651
May 20, 2026	154.02	154.78	150.98	153.24	153.24	-2.88%	993
May 19, 2026	152.74	160.00	152.70	157.78	157.78	7.19%	2,408
May 18, 2026	145.52	148.14	143.70	147.20	147.20	2.15%	645
May 15, 2026	143.40	145.30	141.90	144.10	144.10	4.41%	365
May 14, 2026	137.36	140.52	137.36	138.02	138.02	1.80%	92
May 13, 2026	140.96	141.10	135.58	135.58	135.58	-5.06%	417
May 12, 2026	144.34	144.72	140.96	142.80	142.80	-1.37%	1,040
May 11, 2026	147.80	147.80	144.78	144.78	144.78	-0.71%	543
May 8, 2026	149.20	152.00	144.68	145.82	145.82	-2.95%	952
May 7, 2026	150.46	150.46	147.14	150.26	150.26	0.63%	16
May 6, 2026	149.56	158.70	149.30	149.32	149.32	1.69%	1,721
May 5, 2026	148.94	149.74	148.02	149.34	146.84	0.89%	91
May 4, 2026	147.58	148.86	147.16	148.02	145.54	1.51%	246
Apr 30, 2026	144.90	146.68	144.90	145.82	143.38	0.12%	126
Apr 29, 2026	149.10	149.10	144.98	145.64	143.20	-2.32%	449
Apr 28, 2026	148.46	149.76	148.16	149.10	146.60	-0.44%	901
Apr 27, 2026	149.00	150.02	147.28	149.76	147.25	1.30%	852
Apr 24, 2026	147.80	152.40	147.74	147.84	145.37	4.85%	1,615
Apr 23, 2026	146.68	146.84	140.24	141.00	138.64	-6.19%	1,238
Apr 22, 2026	151.50	152.22	147.90	150.30	147.78	-0.96%	1,154
Apr 21, 2026	152.08	153.10	150.70	151.76	149.22	0.53%	744
Apr 20, 2026	152.60	152.82	150.24	150.96	148.43	-3.21%	779
Apr 17, 2026	152.28	158.94	152.12	155.96	153.35	3.26%	760
Apr 16, 2026	147.26	152.20	147.26	151.04	148.51	2.96%	590
Apr 15, 2026	143.44	146.70	143.20	146.70	144.24	2.67%	628
Apr 14, 2026	143.50	145.30	142.88	142.88	140.49	0.39%	1,499
Apr 13, 2026	138.56	142.32	138.10	142.32	139.94	2.09%	657
Apr 10, 2026	140.86	142.02	139.20	139.40	137.07	0.55%	902
Apr 9, 2026	147.14	147.14	137.86	138.64	136.32	-6.74%	1,093
Apr 8, 2026	154.60	155.62	148.66	148.66	146.17	2.52%	1,090
Apr 7, 2026	146.46	149.82	144.60	145.00	142.57	-2.21%	1,153
Apr 2, 2026	146.64	148.28	144.84	148.28	145.80	-0.08%	549
Apr 1, 2026	150.58	150.58	146.14	148.40	145.92	1.10%	677
Mar 31, 2026	148.44	149.04	146.28	146.78	144.32	0.18%	411
Mar 30, 2026	143.68	146.94	143.54	146.52	144.07	2.58%	510
Mar 27, 2026	146.38	147.10	142.42	142.84	140.45	-0.96%	691
Mar 26, 2026	145.86	147.90	143.76	144.22	141.81	-1.92%	661
Mar 25, 2026	150.00	150.00	145.56	147.04	144.58	-0.46%	176
Mar 24, 2026	150.56	150.78	146.32	147.72	145.25	-3.55%	703
Mar 23, 2026	152.22	157.32	150.00	153.16	150.60	0.08%	688
Mar 20, 2026	160.10	160.10	151.54	153.04	150.48	-4.22%	1,923