SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	174.31	174.34	170.89	173.70	173.70	-0.58%	3,678,713
May 7, 2026	176.11	180.03	174.62	174.71	174.71	0.91%	4,422,422
May 6, 2026	178.59	178.59	172.48	173.13	173.13	0.43%	6,242,533
May 5, 2026	171.02	173.11	168.90	172.39	172.39	0.57%	2,940,864
May 4, 2026	172.12	173.99	171.26	171.42	169.29	0.39%	3,014,431
May 1, 2026	172.64	173.82	169.50	170.76	168.64	0.75%	2,920,377
Apr 30, 2026	170.57	171.79	168.65	169.49	167.39	-0.36%	3,158,199
Apr 29, 2026	171.50	171.57	169.08	170.10	167.99	-1.95%	3,350,842
Apr 28, 2026	174.03	175.55	173.15	173.49	171.34	0.03%	2,760,641
Apr 27, 2026	175.65	177.08	173.25	173.44	171.29	-1.04%	3,327,869
Apr 24, 2026	175.10	175.83	171.56	175.26	173.09	7.36%	6,846,804
Apr 23, 2026	165.96	168.29	162.00	163.25	161.22	-6.19%	7,314,581
Apr 22, 2026	173.78	176.90	173.43	174.02	171.86	-1.37%	3,424,027
Apr 21, 2026	177.95	180.67	176.22	176.44	174.25	-1.40%	3,128,428
Apr 20, 2026	178.09	180.32	177.06	178.94	176.72	-1.26%	3,200,855
Apr 17, 2026	187.20	188.50	180.06	181.22	178.97	2.15%	6,647,902
Apr 16, 2026	179.54	179.95	176.75	177.41	175.21	2.61%	5,150,009
Apr 15, 2026	170.97	173.81	170.15	172.90	170.76	3.03%	2,687,927
Apr 14, 2026	170.01	171.75	166.94	167.81	165.73	-1.04%	3,101,013
Apr 13, 2026	162.91	169.81	162.67	169.57	167.47	3.97%	3,311,257
Apr 10, 2026	166.28	166.28	161.91	163.10	161.08	-0.85%	5,280,271
Apr 9, 2026	166.27	166.39	160.66	164.50	162.46	-2.77%	5,261,244
Apr 8, 2026	177.73	177.90	169.00	169.18	167.08	-0.18%	3,642,813
Apr 7, 2026	170.22	170.43	166.62	169.48	167.38	-0.96%	2,195,892
Apr 6, 2026	171.90	172.53	169.54	171.12	169.00	-0.38%	1,424,245
Apr 2, 2026	168.27	172.51	166.92	171.77	169.64	0.24%	2,852,195
Apr 1, 2026	172.98	173.22	169.24	171.36	169.23	0.09%	2,311,973
Mar 31, 2026	169.41	172.91	167.93	171.21	169.09	1.74%	2,324,509
Mar 30, 2026	166.80	170.40	166.08	168.29	166.20	2.60%	2,673,216
Mar 27, 2026	167.21	167.40	163.77	164.02	161.99	-1.83%	2,239,230
Mar 26, 2026	167.72	170.95	166.30	167.08	165.01	-1.11%	3,719,991
Mar 25, 2026	172.96	173.86	168.14	168.95	166.85	-1.20%	2,449,856
Mar 24, 2026	172.22	172.65	169.26	171.00	168.88	-4.02%	3,590,367
Mar 23, 2026	180.81	181.47	177.09	178.16	175.95	1.34%	2,420,255
Mar 20, 2026	177.04	178.03	174.50	175.80	173.62	-4.98%	5,687,007
Mar 19, 2026	184.43	186.81	183.19	185.01	182.71	0.69%	3,329,566
Mar 18, 2026	189.67	190.98	183.69	183.74	181.46	-3.36%	2,312,051
Mar 17, 2026	190.43	192.94	189.23	190.12	187.76	-0.79%	1,793,858
Mar 16, 2026	190.59	191.89	189.67	191.63	189.25	0.89%	1,812,795
Mar 13, 2026	191.87	193.25	189.14	189.94	187.58	-0.29%	1,731,683
Mar 12, 2026	192.39	194.74	190.33	190.50	188.14	-0.38%	2,345,105
Mar 11, 2026	194.48	195.79	188.75	191.22	188.85	-2.35%	3,220,062
Mar 10, 2026	199.90	200.06	193.63	195.83	193.40	-2.13%	2,648,733
Mar 9, 2026	199.98	201.49	197.46	200.10	197.62	-1.06%	3,059,448
Mar 6, 2026	198.16	202.25	197.34	202.25	199.74	1.39%	2,428,016
Mar 5, 2026	194.73	200.42	194.73	199.48	197.01	1.99%	3,389,398
Mar 4, 2026	193.48	197.10	193.07	195.58	193.15	-0.38%	3,527,626
Mar 3, 2026	187.94	196.91	187.94	196.33	193.89	0.16%	6,817,490
Mar 2, 2026	195.85	198.11	194.55	196.01	193.58	-2.74%	3,509,379
Feb 27, 2026	200.55	202.85	198.71	201.53	199.03	-1.54%	2,624,816