SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	167.78	175.33	167.37	174.62	174.62	3.03%	3,136,427
May 15, 2026	168.43	169.77	166.57	169.48	169.48	3.23%	3,616,238
May 14, 2026	160.97	165.23	160.08	164.18	164.18	2.09%	3,454,284
May 13, 2026	162.31	162.69	158.58	160.82	160.82	-3.86%	5,044,677
May 12, 2026	170.44	170.44	165.60	167.27	167.27	-1.66%	2,897,285
May 11, 2026	173.24	173.83	168.80	170.10	170.10	-2.07%	2,791,696
May 8, 2026	174.31	174.34	170.89	173.70	173.70	-0.58%	3,705,617
May 7, 2026	176.11	180.03	174.62	174.71	174.71	0.91%	4,428,844
May 6, 2026	178.59	178.59	172.48	173.13	173.13	0.43%	6,245,891
May 5, 2026	171.02	173.11	168.90	172.39	172.39	2.27%	2,943,133
May 4, 2026	172.12	173.99	171.26	171.42	168.56	0.39%	3,016,086
May 1, 2026	172.64	173.82	169.50	170.76	167.91	0.75%	2,920,377
Apr 30, 2026	170.57	171.79	168.65	169.49	166.66	-0.36%	3,158,199
Apr 29, 2026	171.50	171.57	169.08	170.10	167.26	-1.95%	3,350,842
Apr 28, 2026	174.03	175.55	173.15	173.49	170.59	0.03%	2,760,641
Apr 27, 2026	175.65	177.08	173.25	173.44	170.54	-1.04%	3,327,869
Apr 24, 2026	175.10	175.83	171.56	175.26	172.33	7.36%	6,846,804
Apr 23, 2026	165.96	168.29	162.00	163.25	160.52	-6.19%	7,314,581
Apr 22, 2026	173.78	176.90	173.43	174.02	171.11	-1.37%	3,424,027
Apr 21, 2026	177.95	180.67	176.22	176.44	173.49	-1.40%	3,128,428
Apr 20, 2026	178.09	180.32	177.06	178.94	175.95	-1.26%	3,200,855
Apr 17, 2026	187.20	188.50	180.06	181.22	178.19	2.15%	6,647,902
Apr 16, 2026	179.54	179.95	176.75	177.41	174.45	2.61%	5,150,009
Apr 15, 2026	170.97	173.81	170.15	172.90	170.01	3.03%	2,687,927
Apr 14, 2026	170.01	171.75	166.94	167.81	165.01	-1.04%	3,101,013
Apr 13, 2026	162.91	169.81	162.67	169.57	166.74	3.97%	3,311,257
Apr 10, 2026	166.28	166.28	161.91	163.10	160.38	-0.85%	5,280,271
Apr 9, 2026	166.27	166.39	160.66	164.50	161.75	-2.77%	5,261,244
Apr 8, 2026	177.73	177.90	169.00	169.18	166.35	-0.18%	3,642,813
Apr 7, 2026	170.22	170.43	166.62	169.48	166.65	-0.96%	2,195,892
Apr 6, 2026	171.90	172.53	169.54	171.12	168.26	-0.38%	1,424,245
Apr 2, 2026	168.27	172.51	166.92	171.77	168.90	0.24%	2,852,195
Apr 1, 2026	172.98	173.22	169.24	171.36	168.50	0.09%	2,311,973
Mar 31, 2026	169.41	172.91	167.93	171.21	168.35	1.74%	2,324,509
Mar 30, 2026	166.80	170.40	166.08	168.29	165.48	2.60%	2,673,216
Mar 27, 2026	167.21	167.40	163.77	164.02	161.28	-1.83%	2,239,230
Mar 26, 2026	167.72	170.95	166.30	167.08	164.29	-1.11%	3,719,991
Mar 25, 2026	172.96	173.86	168.14	168.95	166.13	-1.20%	2,449,856
Mar 24, 2026	172.22	172.65	169.26	171.00	168.14	-4.02%	3,590,367
Mar 23, 2026	180.81	181.47	177.09	178.16	175.18	1.34%	2,420,255
Mar 20, 2026	177.04	178.03	174.50	175.80	172.86	-4.98%	5,687,007
Mar 19, 2026	184.43	186.81	183.19	185.01	181.92	0.69%	3,329,566