SAP SE (BIT:1SAP)
Italy
· Delayed Price · Currency is EUR 149.10
0.00 (0.00%)
At close: Apr 28, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.18 | 150.18 | 147.72 | 149.10 | 149.10 | -0.43% | 1,614 |
| Apr 27, 2026 | 147.88 | 150.42 | 147.04 | 149.74 | 149.74 | 1.27% | 2,001 |
| Apr 24, 2026 | 146.78 | 150.76 | 146.48 | 147.86 | 147.86 | 5.34% | 4,989 |
| Apr 23, 2026 | 144.92 | 146.92 | 140.32 | 140.36 | 140.36 | -6.59% | 4,396 |
| Apr 22, 2026 | 151.24 | 152.00 | 147.80 | 150.26 | 150.26 | -0.98% | 1,572 |
| Apr 21, 2026 | 151.76 | 153.16 | 150.84 | 151.74 | 151.74 | - | 1,274 |
| Apr 20, 2026 | 153.78 | 153.78 | 149.90 | 151.74 | 151.74 | -2.66% | 2,482 |
| Apr 17, 2026 | 152.24 | 159.12 | 152.00 | 155.88 | 155.88 | 3.19% | 3,370 |
| Apr 16, 2026 | 147.48 | 152.88 | 147.24 | 151.06 | 151.06 | 3.01% | 1,681 |
| Apr 15, 2026 | 143.36 | 146.68 | 143.36 | 146.64 | 146.64 | 2.69% | 2,302 |
| Apr 14, 2026 | 143.90 | 145.00 | 142.72 | 142.80 | 142.80 | 0.44% | 2,909 |
| Apr 13, 2026 | 139.28 | 142.00 | 138.04 | 142.18 | 142.18 | 1.98% | 984 |
| Apr 10, 2026 | 140.54 | 142.12 | 138.78 | 139.42 | 139.42 | 0.43% | 3,347 |
| Apr 9, 2026 | 146.76 | 146.80 | 137.60 | 138.82 | 138.82 | -6.61% | 2,788 |
| Apr 8, 2026 | 153.40 | 154.64 | 148.72 | 148.64 | 148.64 | 2.55% | 2,408 |
| Apr 7, 2026 | 148.12 | 149.96 | 144.72 | 144.94 | 144.94 | -2.27% | 1,894 |
| Apr 2, 2026 | 148.26 | 148.60 | 144.40 | 148.30 | 148.30 | - | 1,441 |
| Apr 1, 2026 | 150.00 | 150.98 | 146.00 | 148.30 | 148.30 | 1.05% | 1,974 |
| Mar 31, 2026 | 148.16 | 148.68 | 145.78 | 146.76 | 146.76 | -0.31% | 3,445 |
| Mar 30, 2026 | 143.40 | 147.22 | 143.24 | 147.22 | 147.22 | 3.11% | 629 |
| Mar 27, 2026 | 145.76 | 146.86 | 142.20 | 142.78 | 142.78 | -0.94% | 1,304 |
| Mar 26, 2026 | 145.84 | 147.92 | 143.86 | 144.14 | 144.14 | -1.89% | 1,471 |
| Mar 25, 2026 | 152.82 | 152.82 | 145.62 | 146.92 | 146.92 | -0.39% | 1,923 |
| Mar 24, 2026 | 150.02 | 151.14 | 146.52 | 147.50 | 147.50 | -3.67% | 2,219 |
| Mar 23, 2026 | 150.28 | 159.48 | 150.28 | 153.12 | 153.12 | 0.07% | 2,709 |
| Mar 20, 2026 | 159.88 | 159.88 | 151.50 | 153.02 | 153.02 | -4.22% | 2,743 |
| Mar 19, 2026 | 158.86 | 160.98 | 158.86 | 159.76 | 159.76 | -0.95% | 1,123 |
| Mar 18, 2026 | 165.96 | 166.74 | 161.50 | 161.30 | 161.30 | -2.82% | 820 |
| Mar 17, 2026 | 164.72 | 166.72 | 164.00 | 165.98 | 165.98 | 0.23% | 513 |
| Mar 16, 2026 | 165.80 | 166.72 | 165.40 | 165.60 | 165.60 | -0.19% | 763 |
| Mar 13, 2026 | 165.60 | 167.36 | 165.14 | 165.92 | 165.92 | -0.42% | 998 |
| Mar 12, 2026 | 163.24 | 168.96 | 163.00 | 166.62 | 166.62 | 1.26% | 1,545 |
| Mar 11, 2026 | 167.72 | 168.64 | 163.36 | 164.54 | 164.54 | -3.02% | 2,908 |
| Mar 10, 2026 | 172.36 | 172.68 | 167.00 | 169.66 | 169.66 | -1.26% | 1,674 |
| Mar 9, 2026 | 173.44 | 173.44 | 168.60 | 171.82 | 171.82 | -0.57% | 1,083 |
| Mar 6, 2026 | 173.30 | 174.68 | 170.40 | 172.80 | 172.80 | 1.37% | 2,955 |
| Mar 5, 2026 | 167.82 | 172.32 | 167.58 | 170.46 | 170.46 | 1.63% | 962 |
| Mar 4, 2026 | 166.00 | 168.90 | 166.00 | 167.72 | 167.72 | 1.66% | 1,347 |
| Mar 3, 2026 | 165.00 | 165.50 | 161.80 | 164.98 | 164.98 | -1.32% | 2,201 |
| Mar 2, 2026 | 168.54 | 169.00 | 160.60 | 167.18 | 167.18 | -2.41% | 2,810 |
| Feb 27, 2026 | 173.98 | 173.98 | 168.60 | 171.30 | 171.30 | -0.35% | 1,633 |
| Feb 26, 2026 | 167.02 | 173.76 | 166.00 | 171.90 | 171.90 | 3.12% | 2,453 |
| Feb 25, 2026 | 165.98 | 167.80 | 164.56 | 166.70 | 166.70 | 0.05% | 2,848 |
| Feb 24, 2026 | 165.50 | 168.40 | 164.00 | 166.62 | 166.62 | 0.08% | 2,245 |
| Feb 23, 2026 | 170.44 | 170.80 | 166.44 | 166.48 | 166.48 | -4.05% | 3,395 |
| Feb 20, 2026 | 171.40 | 173.94 | 170.00 | 173.50 | 173.50 | 1.60% | 1,476 |
| Feb 19, 2026 | 173.68 | 174.26 | 170.38 | 170.76 | 170.76 | -1.36% | 983 |
| Feb 18, 2026 | 170.60 | 174.00 | 170.12 | 173.12 | 173.12 | 1.91% | 1,086 |
| Feb 17, 2026 | 168.02 | 172.00 | 166.52 | 169.88 | 169.88 | 0.84% | 1,635 |
| Feb 16, 2026 | 173.20 | 173.20 | 168.52 | 168.46 | 168.46 | -2.02% | 1,869 |
| Feb 13, 2026 | 170.84 | 174.18 | 169.48 | 171.94 | 171.94 | 1.68% | 1,613 |
| Feb 12, 2026 | 170.98 | 172.40 | 168.98 | 169.10 | 169.10 | -0.19% | 2,484 |
| Feb 11, 2026 | 175.42 | 175.88 | 170.00 | 169.42 | 169.42 | -0.34% | 1,985 |
| Feb 10, 2026 | 174.44 | 178.76 | 170.00 | 170.00 | 170.00 | -2.82% | 6,741 |
| Feb 9, 2026 | 173.44 | 175.24 | 173.04 | 174.94 | 174.94 | 1.77% | 1,669 |
| Feb 6, 2026 | 167.76 | 171.90 | 166.92 | 171.90 | 171.90 | 1.03% | 2,730 |
| Feb 5, 2026 | 170.52 | 173.64 | 168.48 | 170.14 | 170.14 | 1.59% | 13,442 |
| Feb 4, 2026 | 166.00 | 167.52 | 159.64 | 167.48 | 167.48 | 0.54% | 5,486 |
| Feb 3, 2026 | 178.24 | 178.68 | 165.88 | 166.58 | 166.58 | -4.53% | 12,392 |
| Feb 2, 2026 | 171.74 | 175.08 | 169.48 | 174.48 | 174.48 | 1.75% | 5,381 |
| Jan 30, 2026 | 169.58 | 172.30 | 166.54 | 171.48 | 171.48 | 4.26% | 11,743 |
| Jan 29, 2026 | 179.72 | 179.86 | 162.20 | 164.48 | 164.48 | -16.30% | 39,132 |
| Jan 28, 2026 | 194.74 | 198.12 | 194.74 | 196.52 | 196.52 | 0.24% | 849 |
| Jan 27, 2026 | 202.60 | 202.60 | 194.42 | 196.04 | 196.04 | -2.44% | 980 |
| Jan 26, 2026 | 196.40 | 201.00 | 195.00 | 200.95 | 200.95 | 1.81% | 415 |
| Jan 23, 2026 | 192.90 | 199.28 | 192.08 | 197.38 | 197.38 | 3.74% | 624 |
| Jan 22, 2026 | 190.88 | 192.04 | 187.42 | 190.26 | 190.26 | -0.53% | 847 |
| Jan 21, 2026 | 193.74 | 193.80 | 189.36 | 191.28 | 191.28 | -1.44% | 1,789 |
| Jan 20, 2026 | 195.98 | 197.02 | 190.26 | 194.08 | 194.08 | -1.03% | 2,694 |
| Jan 19, 2026 | 200.95 | 200.95 | 195.84 | 196.10 | 196.10 | -2.92% | 1,459 |
| Jan 16, 2026 | 205.80 | 205.80 | 199.70 | 202.00 | 202.00 | -1.87% | 1,032 |
| Jan 15, 2026 | 205.00 | 206.00 | 203.40 | 205.85 | 205.85 | -0.31% | 348 |
| Jan 14, 2026 | 212.70 | 212.75 | 206.75 | 206.50 | 206.50 | -3.05% | 447 |
| Jan 13, 2026 | 213.15 | 219.25 | 211.55 | 213.00 | 213.00 | -0.02% | 1,324 |
| Jan 12, 2026 | 212.10 | 213.60 | 212.10 | 213.05 | 213.05 | 0.71% | 442 |
| Jan 9, 2026 | 206.70 | 213.90 | 206.70 | 211.55 | 211.55 | 2.32% | 615 |
| Jan 8, 2026 | 209.50 | 209.50 | 206.35 | 206.75 | 206.75 | -0.65% | 1,374 |
| Jan 7, 2026 | 210.95 | 210.95 | 202.95 | 208.10 | 208.10 | 3.10% | 1,183 |
| Jan 6, 2026 | 203.10 | 203.10 | 200.85 | 201.85 | 201.85 | -2.06% | 338 |
| Jan 5, 2026 | 200.40 | 205.95 | 200.40 | 206.10 | 206.10 | 1.28% | 533 |
| Jan 2, 2026 | 208.05 | 208.50 | 200.20 | 203.50 | 203.50 | -7.04% | 1,448 |
| Dec 30, 2025 | 205.95 | 218.90 | 205.95 | 218.90 | 218.90 | 4.99% | 144 |
| Dec 29, 2025 | 207.85 | 209.00 | 207.60 | 208.50 | 208.50 | 0.46% | 54 |
| Dec 23, 2025 | 208.90 | 209.10 | 207.70 | 207.55 | 207.55 | -0.65% | 240 |
| Dec 22, 2025 | 209.60 | 209.75 | 207.75 | 208.90 | 208.90 | 0.26% | 184 |
| Dec 19, 2025 | 208.10 | 208.10 | 206.80 | 208.35 | 208.35 | -0.55% | 101 |
| Dec 18, 2025 | 207.60 | 209.80 | 207.25 | 209.50 | 209.50 | 1.26% | 248 |
| Dec 17, 2025 | 206.55 | 207.50 | 205.65 | 206.90 | 206.90 | - | 221 |
| Dec 16, 2025 | 207.70 | 207.70 | 205.00 | 206.90 | 206.90 | -1.52% | 800 |
| Dec 15, 2025 | 211.95 | 211.95 | 209.30 | 210.10 | 210.10 | 0.82% | 73 |
| Dec 12, 2025 | 211.20 | 211.20 | 208.40 | 208.40 | 208.40 | -0.33% | 60 |
| Dec 11, 2025 | 206.00 | 211.00 | 203.75 | 209.10 | 209.10 | -0.83% | 332 |
| Dec 10, 2025 | 207.60 | 210.40 | 207.45 | 210.85 | 210.85 | 0.52% | 515 |
| Dec 9, 2025 | 209.05 | 210.50 | 209.05 | 209.75 | 209.75 | -0.40% | 382 |
| Dec 8, 2025 | 211.05 | 211.15 | 209.55 | 210.60 | 210.60 | -1.10% | 103 |
| Dec 5, 2025 | 210.70 | 214.50 | 210.25 | 212.95 | 212.95 | 1.09% | 245 |
| Dec 4, 2025 | 209.90 | 213.00 | 209.20 | 210.65 | 210.65 | 1.96% | 298 |
| Dec 3, 2025 | 208.65 | 208.65 | 206.80 | 206.60 | 206.60 | -0.63% | 232 |
| Dec 2, 2025 | 207.90 | 208.25 | 207.05 | 207.90 | 207.90 | -0.53% | 89 |
| Dec 1, 2025 | 207.60 | 209.70 | 207.20 | 209.00 | 209.00 | 0.07% | 249 |