SAP SE (ETR:SAP)
Germany
· Delayed Price · Currency is EUR 148.88
-0.08 (-0.05%)
Apr 28, 2026, 5:38 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.60 | 150.06 | 147.54 | 148.88 | 148.88 | -0.05% | 1,730,427 |
| Apr 27, 2026 | 148.10 | 150.72 | 146.80 | 148.96 | 148.96 | 1.14% | 2,067,979 |
| Apr 24, 2026 | 148.14 | 150.94 | 146.42 | 147.28 | 147.28 | 4.68% | 4,392,262 |
| Apr 23, 2026 | 144.30 | 147.04 | 140.22 | 140.70 | 140.70 | -6.09% | 3,980,534 |
| Apr 22, 2026 | 151.36 | 152.32 | 147.44 | 149.82 | 149.82 | -0.89% | 2,484,173 |
| Apr 21, 2026 | 152.22 | 153.46 | 150.30 | 151.16 | 151.16 | 0.64% | 2,594,948 |
| Apr 20, 2026 | 152.88 | 153.16 | 149.86 | 150.20 | 150.20 | -3.87% | 2,405,315 |
| Apr 17, 2026 | 152.02 | 159.40 | 151.90 | 156.24 | 156.24 | 3.02% | 4,232,484 |
| Apr 16, 2026 | 147.54 | 152.86 | 147.14 | 151.66 | 151.66 | 3.49% | 2,669,309 |
| Apr 15, 2026 | 143.72 | 146.70 | 142.94 | 146.54 | 146.54 | 2.15% | 2,323,460 |
| Apr 14, 2026 | 143.72 | 145.50 | 142.44 | 143.46 | 143.46 | 0.67% | 2,533,283 |
| Apr 13, 2026 | 138.48 | 142.50 | 138.00 | 142.50 | 142.50 | 2.24% | 2,052,001 |
| Apr 10, 2026 | 139.64 | 142.14 | 138.44 | 139.38 | 139.38 | -0.09% | 3,950,487 |
| Apr 9, 2026 | 147.10 | 147.54 | 137.54 | 139.50 | 139.50 | -6.81% | 4,346,380 |
| Apr 8, 2026 | 152.20 | 154.66 | 148.56 | 149.70 | 149.70 | 3.08% | 3,394,069 |
| Apr 7, 2026 | 148.06 | 150.10 | 144.10 | 145.22 | 145.22 | -2.47% | 1,970,740 |
| Apr 2, 2026 | 146.60 | 149.30 | 144.34 | 148.90 | 148.90 | 0.03% | 1,927,550 |
| Apr 1, 2026 | 149.46 | 151.12 | 145.82 | 148.86 | 148.86 | 1.33% | 3,178,668 |
| Mar 31, 2026 | 147.70 | 149.20 | 145.82 | 146.90 | 146.90 | -0.08% | 3,270,955 |
| Mar 30, 2026 | 142.94 | 147.20 | 142.78 | 147.02 | 147.02 | 3.13% | 3,069,673 |
| Mar 27, 2026 | 145.74 | 147.32 | 142.10 | 142.56 | 142.56 | -1.44% | 3,568,230 |
| Mar 26, 2026 | 145.40 | 148.08 | 143.52 | 144.64 | 144.64 | -1.54% | 3,751,649 |
| Mar 25, 2026 | 148.78 | 150.54 | 145.36 | 146.90 | 146.90 | -0.49% | 3,754,707 |
| Mar 24, 2026 | 149.76 | 151.04 | 146.00 | 147.62 | 147.62 | -4.06% | 4,379,567 |
| Mar 23, 2026 | 150.46 | 161.52 | 150.40 | 153.86 | 153.86 | 0.03% | 4,165,029 |
| Mar 20, 2026 | 161.00 | 161.22 | 151.22 | 153.82 | 153.82 | -3.86% | 9,372,037 |
| Mar 19, 2026 | 159.00 | 162.52 | 157.68 | 160.00 | 160.00 | -0.89% | 3,818,381 |
| Mar 18, 2026 | 165.20 | 166.70 | 161.24 | 161.44 | 161.44 | -2.89% | 3,125,865 |
| Mar 17, 2026 | 165.64 | 167.26 | 163.80 | 166.24 | 166.24 | 0.47% | 2,458,107 |
| Mar 16, 2026 | 167.74 | 167.74 | 165.02 | 165.46 | 165.46 | -0.59% | 1,676,219 |
| Mar 13, 2026 | 165.40 | 168.36 | 165.14 | 166.44 | 166.44 | -0.35% | 1,798,030 |
| Mar 12, 2026 | 163.00 | 168.98 | 162.80 | 167.02 | 167.02 | 0.96% | 2,614,118 |
| Mar 11, 2026 | 167.10 | 168.96 | 163.02 | 165.44 | 165.44 | -2.45% | 2,950,162 |
| Mar 10, 2026 | 171.60 | 172.88 | 166.46 | 169.60 | 169.60 | -1.33% | 3,185,974 |
| Mar 9, 2026 | 173.72 | 173.86 | 168.52 | 171.88 | 171.88 | -0.50% | 1,990,571 |
| Mar 6, 2026 | 173.66 | 175.10 | 170.24 | 172.74 | 172.74 | 1.03% | 3,347,676 |
| Mar 5, 2026 | 167.50 | 172.80 | 166.48 | 170.98 | 170.98 | 2.15% | 2,959,459 |
| Mar 4, 2026 | 169.22 | 169.22 | 165.94 | 167.38 | 167.38 | 1.15% | 2,443,642 |
| Mar 3, 2026 | 165.60 | 166.16 | 161.28 | 165.48 | 165.48 | -0.97% | 3,970,383 |
| Mar 2, 2026 | 166.62 | 169.10 | 164.86 | 167.10 | 167.10 | -2.26% | 2,775,043 |
| Feb 27, 2026 | 172.00 | 173.34 | 168.28 | 170.96 | 170.96 | -0.73% | 2,672,628 |
| Feb 26, 2026 | 166.92 | 174.46 | 165.86 | 172.22 | 172.22 | 3.26% | 2,726,489 |
| Feb 25, 2026 | 165.64 | 168.06 | 164.46 | 166.78 | 166.78 | 0.57% | 2,554,953 |
| Feb 24, 2026 | 165.84 | 168.84 | 163.80 | 165.84 | 165.84 | -1.20% | 4,601,779 |
| Feb 23, 2026 | 170.60 | 171.44 | 166.28 | 167.86 | 167.86 | -3.42% | 2,862,500 |
| Feb 20, 2026 | 171.50 | 174.08 | 169.80 | 173.80 | 173.80 | 1.79% | 2,424,279 |
| Feb 19, 2026 | 173.70 | 174.54 | 170.08 | 170.74 | 170.74 | -1.52% | 1,995,487 |
| Feb 18, 2026 | 169.90 | 174.04 | 169.90 | 173.38 | 173.38 | 2.20% | 1,940,677 |
| Feb 17, 2026 | 167.50 | 172.14 | 166.30 | 169.64 | 169.64 | 0.76% | 3,610,680 |
| Feb 16, 2026 | 174.80 | 174.80 | 168.34 | 168.36 | 168.36 | -1.96% | 2,678,238 |
| Feb 13, 2026 | 170.80 | 174.34 | 169.40 | 171.72 | 171.72 | 1.19% | 3,903,608 |
| Feb 12, 2026 | 170.12 | 172.72 | 168.66 | 169.70 | 169.70 | 0.41% | 3,882,330 |
| Feb 11, 2026 | 174.72 | 176.42 | 169.00 | 169.00 | 169.00 | -5.21% | 4,576,953 |
| Feb 10, 2026 | 176.30 | 178.94 | 174.20 | 178.28 | 178.28 | 1.92% | 3,973,840 |
| Feb 9, 2026 | 171.60 | 175.38 | 171.60 | 174.92 | 174.92 | 2.16% | 3,619,464 |
| Feb 6, 2026 | 168.00 | 171.44 | 166.72 | 171.22 | 171.22 | 0.43% | 3,763,824 |
| Feb 5, 2026 | 170.02 | 173.74 | 168.02 | 170.48 | 170.48 | 1.96% | 5,463,964 |
| Feb 4, 2026 | 166.00 | 167.76 | 159.60 | 167.20 | 167.20 | 0.12% | 6,219,526 |
| Feb 3, 2026 | 177.90 | 178.72 | 165.70 | 167.00 | 167.00 | -4.63% | 5,534,804 |
| Feb 2, 2026 | 171.30 | 175.18 | 169.10 | 175.10 | 175.10 | 2.66% | 2,792,599 |
| Jan 30, 2026 | 167.74 | 172.60 | 166.08 | 170.56 | 170.56 | 3.61% | 5,325,745 |
| Jan 29, 2026 | 179.00 | 180.16 | 162.12 | 164.62 | 164.62 | -16.07% | 15,813,790 |
| Jan 28, 2026 | 195.50 | 198.38 | 194.34 | 196.14 | 196.14 | 0.31% | 1,634,602 |
| Jan 27, 2026 | 201.60 | 203.00 | 194.26 | 195.54 | 195.54 | -2.69% | 1,899,547 |
| Jan 26, 2026 | 196.30 | 201.10 | 194.84 | 200.95 | 200.95 | 1.53% | 1,657,240 |
| Jan 23, 2026 | 194.30 | 199.50 | 191.72 | 197.92 | 197.92 | 4.26% | 2,762,047 |
| Jan 22, 2026 | 191.50 | 192.22 | 187.32 | 189.84 | 189.84 | -0.63% | 3,470,239 |
| Jan 21, 2026 | 193.74 | 194.40 | 188.94 | 191.04 | 191.04 | -1.53% | 2,399,985 |
| Jan 20, 2026 | 192.88 | 194.54 | 190.10 | 194.00 | 194.00 | -1.00% | 2,507,107 |
| Jan 19, 2026 | 197.94 | 199.38 | 195.48 | 195.96 | 195.96 | -3.06% | 1,651,497 |
| Jan 16, 2026 | 203.50 | 204.20 | 199.50 | 202.15 | 202.15 | -1.68% | 2,128,122 |
| Jan 15, 2026 | 206.40 | 206.40 | 203.15 | 205.60 | 205.60 | -0.24% | 1,652,263 |
| Jan 14, 2026 | 213.05 | 214.20 | 206.10 | 206.10 | 206.10 | -3.44% | 1,781,423 |
| Jan 13, 2026 | 212.35 | 219.40 | 211.25 | 213.45 | 213.45 | 0.16% | 1,595,322 |
| Jan 12, 2026 | 212.50 | 214.10 | 210.65 | 213.10 | 213.10 | 0.35% | 1,075,036 |
| Jan 9, 2026 | 207.00 | 214.25 | 206.00 | 212.35 | 212.35 | 2.83% | 1,742,776 |
| Jan 8, 2026 | 208.65 | 209.25 | 205.90 | 206.50 | 206.50 | -0.91% | 1,215,132 |
| Jan 7, 2026 | 203.55 | 208.40 | 202.75 | 208.40 | 208.40 | 3.14% | 1,604,563 |
| Jan 6, 2026 | 203.60 | 203.95 | 200.60 | 202.05 | 202.05 | -2.01% | 1,510,309 |
| Jan 5, 2026 | 200.20 | 206.20 | 199.60 | 206.20 | 206.20 | 2.10% | 1,312,432 |
| Jan 2, 2026 | 207.90 | 208.70 | 200.05 | 201.95 | 201.95 | -3.07% | 1,856,660 |
| Dec 30, 2025 | 208.70 | 209.60 | 207.80 | 208.35 | 208.35 | -0.05% | 608,689 |
| Dec 29, 2025 | 208.25 | 209.25 | 207.20 | 208.45 | 208.45 | 0.36% | 705,141 |
| Dec 23, 2025 | 208.95 | 209.20 | 207.50 | 207.70 | 207.70 | -0.41% | 620,147 |
| Dec 22, 2025 | 208.00 | 210.50 | 207.65 | 208.55 | 208.55 | -0.12% | 823,023 |
| Dec 19, 2025 | 208.25 | 209.30 | 205.10 | 208.80 | 208.80 | -0.31% | 3,975,152 |
| Dec 18, 2025 | 207.05 | 209.90 | 206.95 | 209.45 | 209.45 | 1.16% | 1,493,435 |
| Dec 17, 2025 | 206.50 | 208.10 | 204.85 | 207.05 | 207.05 | 0.19% | 1,274,255 |
| Dec 16, 2025 | 206.85 | 208.30 | 204.85 | 206.65 | 206.65 | -1.43% | 1,368,390 |
| Dec 15, 2025 | 208.90 | 212.90 | 208.45 | 209.65 | 209.65 | 0.70% | 1,340,450 |
| Dec 12, 2025 | 210.25 | 211.30 | 208.10 | 208.20 | 208.20 | -0.53% | 1,233,372 |
| Dec 11, 2025 | 204.00 | 211.10 | 201.85 | 209.30 | 209.30 | -0.78% | 1,724,153 |
| Dec 10, 2025 | 210.55 | 211.10 | 207.00 | 210.95 | 210.95 | 0.45% | 1,275,692 |
| Dec 9, 2025 | 209.15 | 211.00 | 208.40 | 210.00 | 210.00 | -0.05% | 798,949 |
| Dec 8, 2025 | 213.25 | 213.30 | 209.05 | 210.10 | 210.10 | -1.48% | 1,104,633 |
| Dec 5, 2025 | 211.25 | 214.75 | 210.05 | 213.25 | 213.25 | 1.48% | 1,025,075 |
| Dec 4, 2025 | 208.75 | 213.50 | 208.05 | 210.15 | 210.15 | 1.77% | 1,760,993 |
| Dec 3, 2025 | 208.25 | 210.40 | 206.15 | 206.50 | 206.50 | -0.65% | 997,604 |
| Dec 2, 2025 | 207.55 | 209.45 | 206.45 | 207.85 | 207.85 | -0.50% | 901,545 |
| Dec 1, 2025 | 208.60 | 209.90 | 207.10 | 208.90 | 208.90 | 0.17% | 1,068,756 |