Skip to main content
logo
SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
224.29
-0.71 (-0.32%)
At close: Oct 16, 2026, 4:00 PM EDT
223.81
-0.48 (-0.21%)
After-hours: Oct 16, 2026, 7:59 PM EDT

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026228.62229.54221.86224.29224.29-0.32%4,744,404
Oct 15, 2026223.02227.42222.68225.00225.002.05%2,652,469
Oct 14, 2026220.21221.79218.45220.49220.490.34%1,651,361
Oct 13, 2026218.00222.21218.00219.75219.750.87%2,061,737
Oct 12, 2026217.20221.22215.70217.85217.851.43%2,293,466
Oct 9, 2026213.74215.68213.22214.78214.781.12%2,235,872
Oct 8, 2026210.91213.31205.91212.40212.401.08%2,252,258
Oct 7, 2026210.58211.54208.20210.13210.13-0.16%1,991,570
Oct 6, 2026212.22213.69210.07210.46210.461.31%1,640,406
Oct 5, 2026208.61211.02206.46207.74207.74-0.40%1,345,871
Oct 2, 2026210.01210.31206.36208.57208.57-1.05%1,406,900
Oct 1, 2026214.07214.72209.10210.79210.791.11%1,961,749
Sep 30, 2026209.00211.55208.25208.48208.48-1.12%2,434,942
Sep 29, 2026209.11211.31208.62210.85210.850.74%2,113,960
Sep 28, 2026204.53210.36203.17209.31209.31-0.65%1,797,074
Sep 25, 2026210.16212.74209.49210.68210.680.75%1,557,193
Sep 24, 2026210.00210.69207.46209.11209.11-0.72%1,166,802
Sep 23, 2026211.47213.95210.08210.62210.62-0.03%1,552,663
Sep 22, 2026214.20214.42207.74210.68210.680.70%1,727,232
Sep 21, 2026212.43212.71209.01209.22209.22-0.11%1,824,146
Sep 18, 2026212.58213.12209.33209.45209.45-1.97%1,889,858
Sep 17, 2026214.07216.59212.08213.66213.660.22%1,102,568
Sep 16, 2026213.13215.98212.88213.20213.20-1.15%1,322,238
Sep 15, 2026213.55218.69213.04215.67215.67-1.20%1,840,287
Sep 14, 2026215.15218.64212.02218.28218.285.78%2,020,435
Sep 11, 2026204.60207.72204.60206.36206.360.20%1,718,426
Sep 10, 2026206.35208.10203.74205.95205.95-1.53%2,238,246
Sep 9, 2026215.84215.85209.03209.14209.14-1.11%2,486,082
Sep 8, 2026213.12213.18209.16211.49211.49-1.68%2,567,517
Sep 4, 2026219.56220.33214.47215.11215.11-0.88%2,297,919
Sep 3, 2026215.71218.01213.96217.03217.033.50%2,339,840
Sep 2, 2026212.50214.15209.38209.69209.69-1.11%1,505,476
Sep 1, 2026215.86218.00211.86212.04212.04-4.01%2,552,147
Aug 31, 2026219.82223.28219.73220.89220.89-0.29%3,028,788
Aug 28, 2026219.77222.96219.56221.54221.540.17%2,317,762
Aug 27, 2026216.26222.40215.62221.17221.174.48%3,161,525
Aug 26, 2026208.58212.32208.57211.68211.68-2.42%2,815,633
Aug 25, 2026215.31218.09214.95216.93216.93-0.79%1,849,557
Aug 24, 2026216.99220.09216.90218.66218.66-0.01%2,111,819
Aug 21, 2026216.42220.27215.39218.68218.680.73%1,579,885
Aug 20, 2026216.51217.36214.40217.09217.090.69%1,454,279
Aug 19, 2026211.45218.18211.24215.60215.602.44%2,470,790
Aug 18, 2026210.69213.00209.54210.47210.471.27%2,917,019
Aug 17, 2026206.73209.66206.30207.84207.84-0.06%2,716,673
Aug 14, 2026214.38214.39207.57207.97207.97-0.63%2,520,965
Aug 13, 2026204.44210.14201.39209.28209.282.51%2,696,819
Aug 12, 2026204.20206.78202.53204.15204.15-2.64%1,739,790
Aug 11, 2026209.45211.49207.48209.68209.680.54%2,227,341
Aug 10, 2026203.79209.29203.67208.55208.551.16%2,946,814
Aug 7, 2026203.15207.53203.01206.16206.163.36%2,950,665