SAP SE (FRA:SAP)
Germany
· Delayed Price · Currency is EUR 148.20
+0.18 (0.12%)
Last updated: Apr 28, 2026, 9:04 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.04 | 149.90 | 147.60 | 149.04 | 149.04 | 0.69% | 8,882 |
| Apr 27, 2026 | 149.30 | 150.24 | 147.04 | 148.02 | 148.02 | -0.48% | 6,449 |
| Apr 24, 2026 | 151.00 | 151.16 | 146.62 | 148.74 | 148.74 | 6.17% | 11,106 |
| Apr 23, 2026 | 145.54 | 146.84 | 139.74 | 140.10 | 140.10 | -6.09% | 8,605 |
| Apr 22, 2026 | 152.72 | 152.92 | 147.90 | 149.18 | 149.18 | -0.89% | 5,848 |
| Apr 21, 2026 | 151.82 | 152.96 | 150.52 | 150.52 | 150.52 | -0.66% | 2,447 |
| Apr 20, 2026 | 154.60 | 154.98 | 149.92 | 151.52 | 151.52 | -1.23% | 5,588 |
| Apr 17, 2026 | 152.50 | 158.78 | 152.00 | 153.40 | 153.40 | 2.24% | 19,285 |
| Apr 16, 2026 | 148.20 | 152.40 | 147.26 | 150.04 | 150.04 | 2.21% | 7,079 |
| Apr 15, 2026 | 143.54 | 147.24 | 143.10 | 146.80 | 146.80 | 3.18% | 4,608 |
| Apr 14, 2026 | 144.04 | 145.42 | 141.76 | 142.28 | 142.28 | -1.21% | 5,286 |
| Apr 13, 2026 | 138.32 | 144.18 | 138.02 | 144.02 | 144.02 | 3.52% | 8,310 |
| Apr 10, 2026 | 140.70 | 141.78 | 138.50 | 139.12 | 139.12 | -0.71% | 8,686 |
| Apr 9, 2026 | 146.98 | 146.98 | 137.74 | 140.12 | 140.12 | -3.84% | 10,473 |
| Apr 8, 2026 | 153.02 | 154.28 | 145.54 | 145.72 | 145.72 | -0.27% | 15,137 |
| Apr 7, 2026 | 149.28 | 149.82 | 144.22 | 146.12 | 146.12 | -1.76% | 4,862 |
| Apr 2, 2026 | 146.00 | 149.44 | 144.46 | 148.74 | 148.74 | 0.77% | 2,841 |
| Apr 1, 2026 | 149.80 | 150.78 | 146.50 | 147.60 | 147.60 | -0.53% | 3,728 |
| Mar 31, 2026 | 148.34 | 148.62 | 146.12 | 148.38 | 148.38 | 1.38% | 2,328 |
| Mar 30, 2026 | 142.16 | 148.44 | 142.00 | 146.36 | 146.36 | 2.98% | 6,393 |
| Mar 27, 2026 | 145.64 | 147.08 | 142.12 | 142.12 | 142.12 | -2.67% | 5,139 |
| Mar 26, 2026 | 146.14 | 147.84 | 143.72 | 146.02 | 146.02 | -0.27% | 7,215 |
| Mar 25, 2026 | 148.80 | 150.14 | 145.46 | 146.42 | 146.42 | -1.19% | 6,511 |
| Mar 24, 2026 | 150.58 | 150.90 | 146.38 | 148.18 | 148.18 | -3.42% | 6,548 |
| Mar 23, 2026 | 150.88 | 160.76 | 149.36 | 153.42 | 153.42 | 0.43% | 11,614 |
| Mar 20, 2026 | 159.74 | 160.66 | 151.40 | 152.76 | 152.76 | -4.03% | 14,589 |
| Mar 19, 2026 | 160.00 | 162.18 | 158.66 | 159.18 | 159.18 | -0.51% | 15,454 |
| Mar 18, 2026 | 166.92 | 167.02 | 160.00 | 160.00 | 160.00 | -2.55% | 6,558 |
| Mar 17, 2026 | 165.34 | 166.56 | 163.92 | 164.18 | 164.18 | -1.31% | 4,736 |
| Mar 16, 2026 | 166.46 | 166.70 | 165.36 | 166.36 | 166.36 | 0.43% | 3,706 |
| Mar 13, 2026 | 166.34 | 168.02 | 165.26 | 165.64 | 165.64 | 0.12% | 3,120 |
| Mar 12, 2026 | 164.02 | 168.44 | 163.92 | 165.44 | 165.44 | 0.13% | 2,963 |
| Mar 11, 2026 | 169.76 | 169.76 | 163.32 | 165.22 | 165.22 | -2.63% | 4,393 |
| Mar 10, 2026 | 173.50 | 174.30 | 166.96 | 169.68 | 169.68 | -1.87% | 9,159 |
| Mar 9, 2026 | 168.96 | 173.50 | 167.40 | 172.92 | 172.92 | -0.29% | 5,959 |
| Mar 6, 2026 | 171.76 | 174.12 | 171.46 | 173.42 | 173.42 | 1.04% | 18,225 |
| Mar 5, 2026 | 167.12 | 172.24 | 166.74 | 171.64 | 171.64 | 2.13% | 18,454 |
| Mar 4, 2026 | 166.04 | 168.98 | 165.66 | 168.06 | 168.06 | -0.44% | 5,419 |
| Mar 3, 2026 | 165.52 | 169.20 | 161.36 | 168.80 | 168.80 | 0.46% | 14,326 |
| Mar 2, 2026 | 166.26 | 169.08 | 165.90 | 168.02 | 168.02 | -1.22% | 7,668 |
| Feb 27, 2026 | 172.50 | 172.50 | 168.40 | 170.10 | 170.10 | -1.90% | 6,335 |
| Feb 26, 2026 | 167.28 | 173.88 | 165.92 | 173.40 | 173.40 | 3.21% | 6,060 |
| Feb 25, 2026 | 166.44 | 168.00 | 164.76 | 168.00 | 168.00 | 0.84% | 5,794 |
| Feb 24, 2026 | 167.92 | 168.32 | 164.24 | 166.60 | 166.60 | -0.19% | 5,631 |
| Feb 23, 2026 | 172.42 | 172.42 | 166.42 | 166.92 | 166.92 | -2.93% | 14,392 |
| Feb 20, 2026 | 171.82 | 174.02 | 170.00 | 171.96 | 171.96 | 0.93% | 6,682 |
| Feb 19, 2026 | 173.04 | 174.16 | 170.12 | 170.38 | 170.38 | -1.57% | 5,249 |
| Feb 18, 2026 | 170.40 | 173.96 | 169.96 | 173.10 | 173.10 | 2.10% | 7,245 |
| Feb 17, 2026 | 168.46 | 171.92 | 166.64 | 169.54 | 169.54 | 0.01% | 5,048 |
| Feb 16, 2026 | 173.52 | 173.58 | 168.00 | 169.52 | 169.52 | -1.51% | 5,935 |
| Feb 13, 2026 | 170.34 | 173.96 | 169.64 | 172.12 | 172.12 | 0.49% | 12,271 |
| Feb 12, 2026 | 170.06 | 172.10 | 168.96 | 171.28 | 171.28 | 0.36% | 8,759 |
| Feb 11, 2026 | 178.50 | 178.50 | 168.76 | 170.66 | 170.66 | -4.06% | 9,762 |
| Feb 10, 2026 | 175.62 | 178.88 | 174.50 | 177.88 | 177.88 | 0.92% | 9,411 |
| Feb 9, 2026 | 172.70 | 176.28 | 172.18 | 176.26 | 176.26 | 2.97% | 12,165 |
| Feb 6, 2026 | 169.48 | 171.50 | 166.80 | 171.18 | 171.18 | 2.10% | 14,375 |
| Feb 5, 2026 | 167.94 | 173.52 | 166.90 | 167.66 | 167.66 | -0.85% | 19,271 |
| Feb 4, 2026 | 168.30 | 169.10 | 159.92 | 169.10 | 169.10 | 1.49% | 27,209 |
| Feb 3, 2026 | 177.50 | 178.68 | 165.52 | 166.62 | 166.62 | -5.47% | 43,399 |
| Feb 2, 2026 | 169.60 | 176.44 | 169.18 | 176.26 | 176.26 | 3.67% | 18,159 |
| Jan 30, 2026 | 168.80 | 172.38 | 167.52 | 170.02 | 170.02 | 1.58% | 38,624 |
| Jan 29, 2026 | 187.84 | 188.00 | 162.50 | 167.38 | 167.38 | -15.22% | 100,916 |
| Jan 28, 2026 | 195.38 | 198.10 | 194.58 | 197.42 | 197.42 | 1.49% | 3,375 |
| Jan 27, 2026 | 202.20 | 203.00 | 194.52 | 194.52 | 194.52 | -3.22% | 5,269 |
| Jan 26, 2026 | 197.52 | 201.90 | 195.00 | 201.00 | 201.00 | 2.96% | 11,032 |
| Jan 23, 2026 | 192.28 | 199.32 | 191.68 | 195.22 | 195.22 | 1.55% | 2,080 |
| Jan 22, 2026 | 193.70 | 193.72 | 187.64 | 192.24 | 192.24 | -0.20% | 16,212 |
| Jan 21, 2026 | 194.14 | 194.68 | 189.32 | 192.62 | 192.62 | -0.41% | 9,554 |
| Jan 20, 2026 | 194.46 | 194.52 | 190.96 | 193.42 | 193.42 | -1.51% | 6,380 |
| Jan 19, 2026 | 199.18 | 199.46 | 195.74 | 196.38 | 196.38 | -2.32% | 7,788 |
| Jan 16, 2026 | 204.70 | 204.75 | 199.88 | 201.05 | 201.05 | -1.06% | 4,145 |
| Jan 15, 2026 | 207.25 | 207.25 | 203.20 | 203.20 | 203.20 | -0.90% | 2,637 |
| Jan 14, 2026 | 212.90 | 213.85 | 204.45 | 205.05 | 205.05 | -3.07% | 5,581 |
| Jan 13, 2026 | 213.40 | 219.35 | 211.55 | 211.55 | 211.55 | -0.89% | 5,059 |
| Jan 12, 2026 | 212.95 | 214.05 | 211.00 | 213.45 | 213.45 | 0.68% | 4,304 |
| Jan 9, 2026 | 206.75 | 214.15 | 206.30 | 212.00 | 212.00 | 2.66% | 4,531 |
| Jan 8, 2026 | 208.20 | 209.00 | 206.00 | 206.50 | 206.50 | -0.75% | 3,204 |
| Jan 7, 2026 | 203.00 | 209.10 | 203.00 | 208.05 | 208.05 | 2.09% | 2,940 |
| Jan 6, 2026 | 206.75 | 206.75 | 200.70 | 203.80 | 203.80 | -0.61% | 3,027 |
| Jan 5, 2026 | 203.25 | 206.40 | 201.05 | 205.05 | 205.05 | 1.71% | 13,992 |
| Jan 2, 2026 | 209.55 | 209.55 | 200.45 | 201.60 | 201.60 | -3.49% | 4,100 |
| Dec 30, 2025 | 208.05 | 209.15 | 208.05 | 208.90 | 208.90 | 0.10% | 1,027 |
| Dec 29, 2025 | 208.50 | 209.05 | 207.35 | 208.70 | 208.70 | 0.65% | 1,775 |
| Dec 23, 2025 | 208.25 | 209.05 | 207.15 | 207.35 | 207.35 | -0.46% | 2,233 |
| Dec 22, 2025 | 208.35 | 210.15 | 207.95 | 208.30 | 208.30 | -0.29% | 2,208 |
| Dec 19, 2025 | 208.65 | 209.35 | 206.50 | 208.90 | 208.90 | 0.19% | 8,050 |
| Dec 18, 2025 | 205.80 | 209.70 | 205.80 | 208.50 | 208.50 | 1.39% | 1,383 |
| Dec 17, 2025 | 206.40 | 207.90 | 205.50 | 205.65 | 205.65 | -0.53% | 2,018 |
| Dec 16, 2025 | 208.80 | 208.80 | 205.00 | 206.75 | 206.75 | -0.55% | 4,135 |
| Dec 15, 2025 | 209.80 | 212.40 | 207.90 | 207.90 | 207.90 | -0.14% | 4,270 |
| Dec 12, 2025 | 210.85 | 210.85 | 208.20 | 208.20 | 208.20 | -1.00% | 3,458 |
| Dec 11, 2025 | 208.95 | 210.60 | 204.65 | 210.30 | 210.30 | 0.02% | 5,600 |
| Dec 10, 2025 | 210.10 | 211.20 | 207.00 | 210.25 | 210.25 | 0.05% | 911 |
| Dec 9, 2025 | 210.10 | 210.35 | 208.75 | 210.15 | 210.15 | 0.53% | 6,179 |
| Dec 8, 2025 | 213.15 | 213.15 | 209.05 | 209.05 | 209.05 | -1.28% | 5,787 |
| Dec 5, 2025 | 211.00 | 213.45 | 210.60 | 211.75 | 211.75 | 0.12% | 1,739 |
| Dec 4, 2025 | 209.35 | 212.85 | 208.50 | 211.50 | 211.50 | 1.46% | 8,259 |
| Dec 3, 2025 | 208.40 | 209.00 | 206.20 | 208.45 | 208.45 | 0.22% | 1,445 |
| Dec 2, 2025 | 208.15 | 209.30 | 207.15 | 208.00 | 208.00 | -0.17% | 685 |
| Dec 1, 2025 | 208.45 | 210.00 | 207.65 | 208.35 | 208.35 | -0.07% | 1,873 |