SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	182.31	183.06	179.43	179.10	-	-3.71%	1,555,908
Jul 29, 2026	183.32	188.86	181.30	185.99	185.99	3.81%	5,958,579
Jul 28, 2026	175.60	182.18	175.20	179.17	179.17	4.77%	4,233,466
Jul 27, 2026	169.88	173.37	167.70	171.01	171.01	6.88%	4,494,273
Jul 24, 2026	153.75	161.31	153.21	160.00	160.00	9.30%	6,186,174
Jul 23, 2026	149.55	150.23	144.97	146.38	146.38	-1.59%	4,105,008
Jul 22, 2026	155.23	155.27	147.45	148.75	148.75	-3.62%	4,041,245
Jul 21, 2026	155.00	157.24	154.33	154.34	154.34	-2.53%	3,125,121
Jul 20, 2026	156.00	159.72	154.17	158.35	158.35	-0.43%	2,845,878
Jul 17, 2026	158.64	160.63	157.26	159.04	159.04	-1.61%	3,104,303
Jul 16, 2026	157.85	162.28	154.73	161.64	161.64	3.68%	3,349,971
Jul 15, 2026	155.52	159.41	155.47	155.91	155.91	0.71%	2,408,507
Jul 14, 2026	153.64	157.25	152.53	154.81	154.81	-3.23%	4,242,970
Jul 13, 2026	157.52	161.24	157.28	159.97	159.97	1.34%	2,993,801
Jul 10, 2026	160.31	160.64	156.60	157.86	157.86	-0.38%	1,718,366
Jul 9, 2026	154.37	158.61	153.29	158.46	158.46	0.66%	2,212,847
Jul 8, 2026	157.84	158.58	156.33	157.42	157.42	-3.29%	2,820,088
Jul 7, 2026	165.46	165.95	162.58	162.77	162.77	1.42%	1,677,689
Jul 6, 2026	160.14	161.76	158.65	160.49	160.49	-1.29%	1,764,119
Jul 2, 2026	159.87	163.04	159.55	162.59	162.59	2.16%	2,369,143
Jul 1, 2026	157.80	160.71	156.75	159.15	159.15	3.27%	2,835,861
Jun 30, 2026	152.19	154.78	151.95	154.11	154.11	-0.51%	2,122,220
Jun 29, 2026	157.53	158.06	154.67	154.90	154.90	-0.12%	2,095,059
Jun 26, 2026	150.98	155.37	150.76	155.09	155.09	4.75%	2,227,315
Jun 25, 2026	149.92	152.55	148.06	148.06	148.06	-3.07%	2,682,404
Jun 24, 2026	151.99	154.35	151.42	152.75	152.75	-0.41%	2,069,370
Jun 23, 2026	154.72	155.22	152.60	153.38	153.38	2.59%	2,674,402
Jun 22, 2026	150.43	152.86	149.19	149.51	149.51	-3.68%	2,729,134
Jun 18, 2026	156.55	156.60	154.13	155.22	155.22	-2.25%	2,984,122
Jun 17, 2026	165.24	166.16	158.79	158.79	158.79	-4.00%	2,653,371
Jun 16, 2026	167.31	168.19	164.57	165.41	165.41	0.66%	1,649,608
Jun 15, 2026	166.52	168.05	164.20	164.33	164.33	0.09%	1,648,048
Jun 12, 2026	162.45	164.37	160.03	164.18	164.18	0.33%	2,486,085
Jun 11, 2026	163.84	165.46	160.42	163.64	163.64	-3.91%	4,229,537
Jun 10, 2026	170.10	173.85	169.40	170.30	170.30	-4.82%	3,124,811
Jun 9, 2026	178.77	180.69	176.33	178.92	178.92	-1.65%	3,220,992
Jun 8, 2026	182.60	183.67	181.60	181.92	181.92	-1.54%	1,927,708
Jun 5, 2026	190.68	192.13	183.80	184.77	184.77	-1.27%	3,817,394
Jun 4, 2026	192.31	192.48	187.00	187.14	187.14	3.58%	3,832,141
Jun 3, 2026	185.14	186.01	180.02	180.67	180.67	-5.32%	2,523,085
Jun 2, 2026	192.74	194.12	186.89	190.82	190.82	-2.70%	4,379,133
Jun 1, 2026	193.97	196.39	191.34	196.11	196.11	7.88%	4,594,117
May 29, 2026	175.94	182.82	175.10	181.79	181.79	3.61%	5,004,903
May 28, 2026	172.82	177.84	171.69	175.46	175.46	0.76%	3,515,495
May 27, 2026	174.40	176.96	173.47	174.14	174.14	-0.58%	1,940,340
May 26, 2026	176.53	176.86	174.80	175.15	175.15	-0.45%	2,160,184
May 22, 2026	177.05	179.71	175.38	175.95	175.95	-0.19%	1,998,816
May 21, 2026	176.12	177.03	172.73	176.28	176.28	-2.01%	2,159,743
May 20, 2026	176.26	180.16	174.35	179.89	179.89	0.61%	3,125,170
May 19, 2026	184.23	185.36	178.52	178.80	178.80	2.39%	5,810,014