SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
168.36
+4.34 (2.65%)
Mar 30, 2026, 2:42 PM EDT - Market open
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 166.80 | 170.40 | 166.08 | 168.78 | - | 2.90% | 1,939,291 |
| Mar 27, 2026 | 167.21 | 167.40 | 163.77 | 164.02 | 164.02 | -1.83% | 2,237,704 |
| Mar 26, 2026 | 167.72 | 170.95 | 166.30 | 167.08 | 167.08 | -1.11% | 3,718,944 |
| Mar 25, 2026 | 172.96 | 173.86 | 168.14 | 168.95 | 168.95 | -1.20% | 2,448,280 |
| Mar 24, 2026 | 172.22 | 172.65 | 169.26 | 171.00 | 171.00 | -4.02% | 3,585,243 |
| Mar 23, 2026 | 180.81 | 181.47 | 177.09 | 178.16 | 178.16 | 1.34% | 2,417,554 |
| Mar 20, 2026 | 177.04 | 178.03 | 174.50 | 175.80 | 175.80 | -4.98% | 5,668,929 |
| Mar 19, 2026 | 184.43 | 186.81 | 183.19 | 185.01 | 185.01 | 0.69% | 2,819,712 |
| Mar 18, 2026 | 189.67 | 190.98 | 183.69 | 183.74 | 183.74 | -3.36% | 2,309,701 |
| Mar 17, 2026 | 190.43 | 192.94 | 189.23 | 190.12 | 190.12 | -0.79% | 1,793,688 |
| Mar 16, 2026 | 190.59 | 191.89 | 189.67 | 191.63 | 191.63 | 0.89% | 1,812,706 |
| Mar 13, 2026 | 191.87 | 193.25 | 189.14 | 189.94 | 189.94 | -0.29% | 1,686,789 |
| Mar 12, 2026 | 192.39 | 194.74 | 190.33 | 190.50 | 190.50 | -0.38% | 2,344,602 |
| Mar 11, 2026 | 194.48 | 195.79 | 188.75 | 191.22 | 191.22 | -2.35% | 3,217,758 |
| Mar 10, 2026 | 199.90 | 200.06 | 193.63 | 195.83 | 195.83 | -2.13% | 2,648,341 |
| Mar 9, 2026 | 199.98 | 201.49 | 197.46 | 200.10 | 200.10 | -1.06% | 3,058,516 |
| Mar 6, 2026 | 198.16 | 202.25 | 197.34 | 202.25 | 202.25 | 1.39% | 2,392,970 |
| Mar 5, 2026 | 194.73 | 200.42 | 194.73 | 199.48 | 199.48 | 1.99% | 3,353,092 |
| Mar 4, 2026 | 193.48 | 197.10 | 193.07 | 195.58 | 195.58 | -0.38% | 3,389,140 |
| Mar 3, 2026 | 187.94 | 196.91 | 187.94 | 196.33 | 196.33 | 0.16% | 6,776,585 |
| Mar 2, 2026 | 195.85 | 198.11 | 194.55 | 196.01 | 196.01 | -2.74% | 3,465,895 |
| Feb 27, 2026 | 200.55 | 202.85 | 198.71 | 201.53 | 201.53 | -1.54% | 2,567,174 |
| Feb 26, 2026 | 202.36 | 206.00 | 201.42 | 204.68 | 204.68 | 3.24% | 2,256,026 |
| Feb 25, 2026 | 197.45 | 198.83 | 195.06 | 198.25 | 198.25 | 0.91% | 2,795,310 |
| Feb 24, 2026 | 194.90 | 198.67 | 193.23 | 196.46 | 196.46 | -0.13% | 2,944,538 |
| Feb 23, 2026 | 199.12 | 199.22 | 196.06 | 196.71 | 196.71 | -2.90% | 2,116,760 |
| Feb 20, 2026 | 201.13 | 205.33 | 200.37 | 202.59 | 202.59 | 1.16% | 1,655,483 |
| Feb 19, 2026 | 202.61 | 203.20 | 199.87 | 200.26 | 200.26 | -2.41% | 1,755,293 |
| Feb 18, 2026 | 201.82 | 205.80 | 201.18 | 205.20 | 205.20 | 1.85% | 1,752,010 |
| Feb 17, 2026 | 202.11 | 203.54 | 199.13 | 201.47 | 201.47 | -1.50% | 1,653,329 |
| Feb 13, 2026 | 205.92 | 206.92 | 203.47 | 204.53 | 204.53 | 0.39% | 2,589,485 |
| Feb 12, 2026 | 203.26 | 204.44 | 200.37 | 203.74 | 203.74 | 0.54% | 3,719,912 |
| Feb 11, 2026 | 206.43 | 207.83 | 199.78 | 202.65 | 202.65 | -4.50% | 3,614,266 |
| Feb 10, 2026 | 210.53 | 212.98 | 210.45 | 212.21 | 212.21 | 0.86% | 3,608,985 |
| Feb 9, 2026 | 206.80 | 210.67 | 204.77 | 210.41 | 210.41 | 3.48% | 3,572,409 |
| Feb 6, 2026 | 200.42 | 203.51 | 199.73 | 203.34 | 203.34 | 3.00% | 3,048,252 |
| Feb 5, 2026 | 200.70 | 203.26 | 197.08 | 197.41 | 197.41 | -1.14% | 4,486,158 |
| Feb 4, 2026 | 191.00 | 200.20 | 189.22 | 199.68 | 199.68 | 1.21% | 6,627,125 |
| Feb 3, 2026 | 201.39 | 202.20 | 195.06 | 197.29 | 197.29 | -4.80% | 8,150,372 |
| Feb 2, 2026 | 205.58 | 207.55 | 203.63 | 207.23 | 207.23 | 3.08% | 6,043,551 |
| Jan 30, 2026 | 203.82 | 204.39 | 200.96 | 201.04 | 201.04 | 0.41% | 6,262,782 |
| Jan 29, 2026 | 199.04 | 201.44 | 195.12 | 200.21 | 200.21 | -15.20% | 9,472,458 |
| Jan 28, 2026 | 235.56 | 236.84 | 233.97 | 236.11 | 236.11 | 0.93% | 2,166,997 |
| Jan 27, 2026 | 236.63 | 237.92 | 232.33 | 233.94 | 233.94 | -2.49% | 2,014,295 |
| Jan 26, 2026 | 234.79 | 239.99 | 234.12 | 239.92 | 239.92 | 3.83% | 2,312,724 |
| Jan 23, 2026 | 228.85 | 234.84 | 228.82 | 231.07 | 231.07 | 2.09% | 4,044,296 |
| Jan 22, 2026 | 221.13 | 226.63 | 220.89 | 226.35 | 226.35 | 0.56% | 3,398,634 |
| Jan 21, 2026 | 223.53 | 226.46 | 221.71 | 225.10 | 225.10 | -0.80% | 3,152,012 |
| Jan 20, 2026 | 224.78 | 228.54 | 224.78 | 226.92 | 226.92 | -2.86% | 2,598,131 |
| Jan 16, 2026 | 234.82 | 235.00 | 231.91 | 233.59 | 233.59 | -0.95% | 1,856,041 |