Skip to main content
SAP SE (BIT:1SAP)
Italy flag Italy · Delayed Price · Currency is EUR
167.72
+2.74 (1.66%)
At close: Mar 4, 2026

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026167.82169.00167.58169.00-0.76%-
Mar 4, 2026166.00168.90166.00167.72167.721.66%1,347
Mar 3, 2026165.00165.50161.80164.98164.98-1.32%2,201
Mar 2, 2026168.54169.00160.60167.18167.18-2.41%2,810
Feb 27, 2026173.98173.98168.60171.30171.30-0.35%1,633
Feb 26, 2026167.02173.76166.00171.90171.903.12%2,453
Feb 25, 2026165.98167.80164.56166.70166.700.05%2,848
Feb 24, 2026165.50168.40164.00166.62166.620.08%2,245
Feb 23, 2026170.44170.80166.44166.48166.48-4.05%3,395
Feb 20, 2026171.40173.94170.00173.50173.501.60%1,476
Feb 19, 2026173.68174.26170.38170.76170.76-1.36%983
Feb 18, 2026170.60174.00170.12173.12173.121.91%1,086
Feb 17, 2026168.02172.00166.52169.88169.880.84%1,635
Feb 16, 2026173.20173.20168.52168.46168.46-2.02%1,869
Feb 13, 2026170.84174.18169.48171.94171.941.68%1,613
Feb 12, 2026170.98172.40168.98169.10169.10-0.19%2,484
Feb 11, 2026175.42175.88170.00169.42169.42-0.34%1,985
Feb 10, 2026174.44178.76170.00170.00170.00-2.82%6,741
Feb 9, 2026173.44175.24173.04174.94174.941.77%1,669
Feb 6, 2026167.76171.90166.92171.90171.901.03%2,730
Feb 5, 2026170.52173.64168.48170.14170.141.59%13,442
Feb 4, 2026166.00167.52159.64167.48167.480.54%5,486
Feb 3, 2026178.24178.68165.88166.58166.58-4.53%12,392
Feb 2, 2026171.74175.08169.48174.48174.481.75%5,381
Jan 30, 2026169.58172.30166.54171.48171.484.26%11,743
Jan 29, 2026179.72179.86162.20164.48164.48-16.30%39,132
Jan 28, 2026194.74198.12194.74196.52196.520.24%849
Jan 27, 2026202.60202.60194.42196.04196.04-2.44%980
Jan 26, 2026196.40201.00195.00200.95200.951.81%415
Jan 23, 2026192.90199.28192.08197.38197.383.74%624
Jan 22, 2026190.88192.04187.42190.26190.26-0.53%847
Jan 21, 2026193.74193.80189.36191.28191.28-1.44%1,789
Jan 20, 2026195.98197.02190.26194.08194.08-1.03%2,694
Jan 19, 2026200.95200.95195.84196.10196.10-2.92%1,459
Jan 16, 2026205.80205.80199.70202.00202.00-1.87%1,032
Jan 15, 2026205.00206.00203.40205.85205.85-0.31%348
Jan 14, 2026212.70212.75206.75206.50206.50-3.05%447
Jan 13, 2026213.15219.25211.55213.00213.00-0.02%1,324
Jan 12, 2026212.10213.60212.10213.05213.050.71%442
Jan 9, 2026206.70213.90206.70211.55211.552.32%615
Jan 8, 2026209.50209.50206.35206.75206.75-0.65%1,374
Jan 7, 2026210.95210.95202.95208.10208.103.10%1,183
Jan 6, 2026203.10203.10200.85201.85201.85-2.06%338
Jan 5, 2026200.40205.95200.40206.10206.101.28%533
Jan 2, 2026208.05208.50200.20203.50203.50-7.04%1,448
Dec 30, 2025205.95218.90205.95218.90218.904.99%144
Dec 29, 2025207.85209.00207.60208.50208.500.46%54
Dec 23, 2025208.90209.10207.70207.55207.55-0.65%240
Dec 22, 2025209.60209.75207.75208.90208.900.26%184
Dec 19, 2025208.10208.10206.80208.35208.35-0.55%101
Dec 18, 2025207.60209.80207.25209.50209.501.26%248
Dec 17, 2025206.55207.50205.65206.90206.90-221
Dec 16, 2025207.70207.70205.00206.90206.90-1.52%800
Dec 15, 2025211.95211.95209.30210.10210.100.82%73
Dec 12, 2025211.20211.20208.40208.40208.40-0.33%60
Dec 11, 2025206.00211.00203.75209.10209.10-0.83%332
Dec 10, 2025207.60210.40207.45210.85210.850.52%515
Dec 9, 2025209.05210.50209.05209.75209.75-0.40%382
Dec 8, 2025211.05211.15209.55210.60210.60-1.10%103
Dec 5, 2025210.70214.50210.25212.95212.951.09%245
Dec 4, 2025209.90213.00209.20210.65210.651.96%298
Dec 3, 2025208.65208.65206.80206.60206.60-0.63%232
Dec 2, 2025207.90208.25207.05207.90207.90-0.53%89
Dec 1, 2025207.60209.70207.20209.00209.000.07%249
Nov 28, 2025207.15209.35207.10208.85208.850.82%194
Nov 27, 2025207.85207.95207.35207.15207.150.51%85
Nov 26, 2025205.25206.50203.90206.10206.100.66%125
Nov 25, 2025205.05205.95202.80204.75204.75-1.04%597
Nov 24, 2025204.90208.10204.90206.90206.900.98%452
Nov 21, 2025206.00207.80204.75204.90204.90-0.99%119
Nov 20, 2025207.00209.00206.40206.95206.950.51%1,218
Nov 19, 2025204.15207.05204.15205.90205.900.29%152
Nov 18, 2025202.10206.20202.10205.30205.30-0.70%300
Nov 17, 2025211.50211.55206.45206.75206.75-2.25%630
Nov 14, 2025216.50216.50208.00211.50211.50-2.91%1,061
Nov 13, 2025217.90220.00217.75217.85217.85-0.27%693
Nov 12, 2025219.00219.95218.50218.45218.450.34%673
Nov 11, 2025216.45218.00216.45217.70217.700.60%490
Nov 10, 2025237.00237.00216.10216.40216.400.23%640
Nov 7, 2025219.60219.60215.25215.90215.90-1.01%516
Nov 6, 2025230.00230.00217.80218.10218.10-4.20%427
Nov 5, 2025225.00225.15224.30227.65227.650.60%55
Nov 4, 2025226.00226.50224.80226.30226.30-0.90%172
Nov 3, 2025224.65229.70224.65228.35228.351.69%93
Oct 31, 2025224.60226.05223.95224.55224.55-1.01%243
Oct 30, 2025225.50227.45224.70226.85226.851.29%407
Oct 29, 2025230.55231.40223.60223.95223.95-4.05%1,436
Oct 28, 2025235.00235.00233.30233.40233.40-0.68%266
Oct 27, 2025233.50235.45233.15235.00235.000.51%222
Oct 24, 2025238.35239.40233.80233.80233.80-3.07%400
Oct 23, 2025237.30242.55230.50241.20241.201.47%1,053
Oct 22, 2025240.65240.65237.50237.70237.70-1.21%745
Oct 21, 2025236.40241.10236.40240.60240.600.56%331
Oct 20, 2025234.00239.40233.15239.25239.253.57%460
Oct 17, 2025233.65233.65227.50231.00231.00-1.13%608
Oct 16, 2025233.05234.90232.65233.65233.65-0.23%232
Oct 15, 2025232.45234.20232.35234.20234.200.73%415
Oct 14, 2025230.80232.45228.80232.50232.500.58%1,386
Oct 13, 2025210.00233.25209.00231.15231.15-0.15%288
Oct 10, 2025237.95238.70231.50231.50231.50-2.81%335