SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
209.31
-1.37 (-0.65%)
At close: Sep 28, 2026, 4:00 PM EDT
210.49
+1.18 (0.56%)
After-hours: Sep 28, 2026, 7:51 PM EDT
SAP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 204.53 | 210.36 | 203.17 | 209.31 | 209.31 | -0.65% | 1,797,074 |
| Sep 25, 2026 | 210.16 | 212.74 | 209.49 | 210.68 | 210.68 | 0.75% | 1,557,193 |
| Sep 24, 2026 | 210.00 | 210.69 | 207.46 | 209.11 | 209.11 | -0.72% | 1,166,802 |
| Sep 23, 2026 | 211.47 | 213.95 | 210.08 | 210.62 | 210.62 | -0.03% | 1,552,663 |
| Sep 22, 2026 | 214.20 | 214.42 | 207.74 | 210.68 | 210.68 | 0.70% | 1,727,232 |
| Sep 21, 2026 | 212.43 | 212.71 | 209.01 | 209.22 | 209.22 | -0.11% | 1,824,146 |
| Sep 18, 2026 | 212.58 | 213.12 | 209.33 | 209.45 | 209.45 | -1.97% | 1,889,858 |
| Sep 17, 2026 | 214.07 | 216.59 | 212.08 | 213.66 | 213.66 | 0.22% | 1,102,568 |
| Sep 16, 2026 | 213.13 | 215.98 | 212.88 | 213.20 | 213.20 | -1.15% | 1,322,238 |
| Sep 15, 2026 | 213.55 | 218.69 | 213.04 | 215.67 | 215.67 | -1.20% | 1,840,287 |
| Sep 14, 2026 | 215.15 | 218.64 | 212.02 | 218.28 | 218.28 | 5.78% | 2,020,435 |
| Sep 11, 2026 | 204.60 | 207.72 | 204.60 | 206.36 | 206.36 | 0.20% | 1,718,426 |
| Sep 10, 2026 | 206.35 | 208.10 | 203.74 | 205.95 | 205.95 | -1.53% | 2,238,246 |
| Sep 9, 2026 | 215.84 | 215.85 | 209.03 | 209.14 | 209.14 | -1.11% | 2,486,082 |
| Sep 8, 2026 | 213.12 | 213.18 | 209.16 | 211.49 | 211.49 | -1.68% | 2,567,517 |
| Sep 4, 2026 | 219.56 | 220.33 | 214.47 | 215.11 | 215.11 | -0.88% | 2,297,919 |
| Sep 3, 2026 | 215.71 | 218.01 | 213.96 | 217.03 | 217.03 | 3.50% | 2,339,840 |
| Sep 2, 2026 | 212.50 | 214.15 | 209.38 | 209.69 | 209.69 | -1.11% | 1,505,476 |
| Sep 1, 2026 | 215.86 | 218.00 | 211.86 | 212.04 | 212.04 | -4.01% | 2,552,147 |
| Aug 31, 2026 | 219.82 | 223.28 | 219.73 | 220.89 | 220.89 | -0.29% | 3,028,788 |
| Aug 28, 2026 | 219.77 | 222.96 | 219.56 | 221.54 | 221.54 | 0.17% | 2,317,762 |
| Aug 27, 2026 | 216.26 | 222.40 | 215.62 | 221.17 | 221.17 | 4.48% | 3,161,525 |
| Aug 26, 2026 | 208.58 | 212.32 | 208.57 | 211.68 | 211.68 | -2.42% | 2,815,633 |
| Aug 25, 2026 | 215.31 | 218.09 | 214.95 | 216.93 | 216.93 | -0.79% | 1,849,557 |
| Aug 24, 2026 | 216.99 | 220.09 | 216.90 | 218.66 | 218.66 | -0.01% | 2,111,819 |
| Aug 21, 2026 | 216.42 | 220.27 | 215.39 | 218.68 | 218.68 | 0.73% | 1,579,885 |
| Aug 20, 2026 | 216.51 | 217.36 | 214.40 | 217.09 | 217.09 | 0.69% | 1,454,279 |
| Aug 19, 2026 | 211.45 | 218.18 | 211.24 | 215.60 | 215.60 | 2.44% | 2,470,790 |
| Aug 18, 2026 | 210.69 | 213.00 | 209.54 | 210.47 | 210.47 | 1.27% | 2,917,019 |
| Aug 17, 2026 | 206.73 | 209.66 | 206.30 | 207.84 | 207.84 | -0.06% | 2,716,673 |
| Aug 14, 2026 | 214.38 | 214.39 | 207.57 | 207.97 | 207.97 | -0.63% | 2,520,965 |
| Aug 13, 2026 | 204.44 | 210.14 | 201.39 | 209.28 | 209.28 | 2.51% | 2,696,819 |
| Aug 12, 2026 | 204.20 | 206.78 | 202.53 | 204.15 | 204.15 | -2.64% | 1,739,790 |
| Aug 11, 2026 | 209.45 | 211.49 | 207.48 | 209.68 | 209.68 | 0.54% | 2,227,341 |
| Aug 10, 2026 | 203.79 | 209.29 | 203.67 | 208.55 | 208.55 | 1.16% | 2,946,814 |
| Aug 7, 2026 | 203.15 | 207.53 | 203.01 | 206.16 | 206.16 | 3.36% | 2,950,665 |
| Aug 6, 2026 | 195.43 | 199.55 | 194.93 | 199.46 | 199.46 | 1.08% | 3,058,119 |
| Aug 5, 2026 | 198.63 | 199.03 | 194.88 | 197.33 | 197.33 | 0.94% | 2,474,834 |
| Aug 4, 2026 | 190.64 | 195.80 | 190.55 | 195.49 | 195.49 | 3.08% | 2,852,147 |
| Aug 3, 2026 | 191.70 | 194.39 | 188.73 | 189.65 | 189.65 | 3.28% | 2,972,484 |
| Jul 31, 2026 | 179.08 | 184.06 | 177.93 | 183.62 | 183.62 | 1.51% | 3,131,533 |
| Jul 30, 2026 | 182.31 | 183.06 | 178.54 | 180.88 | 180.88 | -2.75% | 4,110,717 |
| 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 |