SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	224.78	228.54	224.78	226.92	-	-2.86%	2,598,151
Jan 16, 2026	234.82	235.00	231.91	233.59	233.59	-0.95%	1,856,041
Jan 15, 2026	237.88	239.84	235.41	235.84	235.84	-1.27%	2,079,775
Jan 14, 2026	245.25	245.93	236.68	238.88	238.88	-3.33%	2,206,352
Jan 13, 2026	254.88	255.90	245.90	247.10	247.10	-0.70%	2,279,835
Jan 12, 2026	248.56	249.55	246.98	248.84	248.84	0.70%	1,319,937
Jan 9, 2026	247.70	248.22	243.62	247.11	247.11	2.52%	1,737,555
Jan 8, 2026	241.26	242.28	240.19	241.03	241.03	-0.99%	1,349,088
Jan 7, 2026	242.30	245.15	240.95	243.43	243.43	2.29%	1,434,175
Jan 6, 2026	236.51	238.63	234.54	237.98	237.98	-1.02%	1,638,922
Jan 5, 2026	238.07	242.23	237.42	240.44	240.44	1.49%	1,416,318
Jan 2, 2026	242.46	242.69	234.65	236.92	236.92	-2.47%	1,473,093
Dec 31, 2025	244.46	245.51	242.77	242.91	242.91	-0.69%	679,740
Dec 30, 2025	244.61	245.95	244.51	244.59	244.59	-0.59%	648,730
Dec 29, 2025	245.63	246.55	244.77	246.04	246.04	-0.21%	821,086
Dec 26, 2025	245.66	246.59	244.82	246.56	246.56	0.39%	491,726
Dec 24, 2025	246.35	246.37	244.03	245.60	245.60	0.26%	383,364
Dec 23, 2025	245.98	246.25	244.12	244.96	244.96	-0.14%	869,641
Dec 22, 2025	245.92	246.46	244.22	245.30	245.30	0.40%	1,153,223
Dec 19, 2025	243.58	245.50	242.86	244.33	244.33	0.01%	1,567,408
Dec 18, 2025	243.73	246.34	243.44	244.31	244.31	1.20%	1,263,185
Dec 17, 2025	241.60	244.53	241.05	241.42	241.42	-0.92%	1,152,360
Dec 16, 2025	242.46	244.75	240.10	243.66	243.66	-0.34%	1,785,458
Dec 15, 2025	247.61	247.94	242.92	244.49	244.49	-0.14%	2,105,228
Dec 12, 2025	246.57	247.52	244.08	244.83	244.83	-1.03%	1,283,981
Dec 11, 2025	244.64	247.88	244.50	247.39	247.39	0.61%	1,515,235
Dec 10, 2025	243.23	246.97	242.10	245.88	245.88	0.72%	896,901
Dec 9, 2025	242.81	244.77	242.45	244.13	244.13	0.47%	840,029
Dec 8, 2025	245.32	245.77	242.63	242.98	242.98	-1.73%	1,751,424
Dec 5, 2025	246.82	250.29	246.51	247.26	247.26	0.73%	1,407,630
Dec 4, 2025	248.60	248.86	244.91	245.47	245.47	0.68%	1,706,668
Dec 3, 2025	241.08	244.21	240.39	243.82	243.82	0.87%	1,527,365
Dec 2, 2025	241.34	243.02	240.94	241.72	241.72	-0.15%	1,626,116
Dec 1, 2025	241.55	244.10	241.16	242.08	242.08	0.14%	1,352,648
Nov 28, 2025	240.34	242.75	239.95	241.75	241.75	0.72%	628,739
Nov 26, 2025	238.60	240.94	237.69	240.02	240.02	0.91%	1,512,249
Nov 25, 2025	235.72	238.54	234.08	237.86	237.86	-0.18%	2,031,422
Nov 24, 2025	239.33	239.56	237.13	238.29	238.29	0.67%	1,856,469
Nov 21, 2025	237.50	238.90	234.75	236.70	236.70	1.18%	1,763,457
Nov 20, 2025	240.66	241.10	233.51	233.94	233.94	-1.69%	2,092,180
Nov 19, 2025	239.59	240.05	236.64	237.97	237.97	-0.01%	1,183,742
Nov 18, 2025	238.55	240.44	236.31	237.99	237.99	-0.38%	1,399,661
Nov 17, 2025	242.65	242.81	237.25	238.90	238.90	-2.50%	2,410,396
Nov 14, 2025	243.63	247.26	243.08	245.03	245.03	-2.71%	2,523,066
Nov 13, 2025	253.40	254.63	251.81	251.86	251.86	-0.58%	832,201
Nov 12, 2025	253.18	255.20	252.29	253.34	253.34	-0.41%	1,170,307
Nov 11, 2025	252.11	254.61	251.27	254.38	254.38	1.04%	940,665
Nov 10, 2025	251.53	251.83	249.44	251.76	251.76	-0.08%	1,028,056
Nov 7, 2025	250.21	251.97	249.02	251.96	251.96	-0.76%	1,128,040
Nov 6, 2025	257.85	258.50	250.99	253.88	253.88	-2.75%	1,290,806