SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	187.20	188.50	180.06	181.22	181.22	2.15%	6,610,127
Apr 16, 2026	179.54	179.95	176.75	177.41	177.41	2.61%	5,148,764
Apr 15, 2026	170.97	173.81	170.15	172.90	172.90	3.03%	2,684,264
Apr 14, 2026	170.01	171.75	166.94	167.81	167.81	-1.04%	3,039,439
Apr 13, 2026	162.91	169.81	162.67	169.57	169.57	3.97%	3,304,194
Apr 10, 2026	166.28	166.28	161.91	163.10	163.10	-0.85%	5,277,240
Apr 9, 2026	166.27	166.39	160.66	164.50	164.50	-2.77%	5,258,682
Apr 8, 2026	177.73	177.90	169.00	169.18	169.18	-0.18%	3,642,423
Apr 7, 2026	170.22	170.43	166.62	169.48	169.48	-0.96%	2,190,345
Apr 6, 2026	171.90	172.53	169.54	171.12	171.12	-0.38%	1,424,080
Apr 2, 2026	168.27	172.51	166.92	171.77	171.77	0.24%	2,851,950
Apr 1, 2026	172.98	173.22	169.24	171.36	171.36	0.09%	2,311,373
Mar 31, 2026	169.41	172.91	167.93	171.21	171.21	1.74%	2,322,212
Mar 30, 2026	166.80	170.40	166.08	168.29	168.29	2.60%	2,667,714
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