SAP SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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