SAP SE (FRA:SAP1)
Germany
· Delayed Price · Currency is EUR 3.300
-0.020 (-0.60%)
Last updated: Apr 28, 2026, 3:25 PM CET
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Apr 27, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | - |
| Apr 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Apr 22, 2026 | 3.38 | 3.74 | 3.38 | 3.38 | 3.38 | 1.20% | 85 |
| Apr 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Apr 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Apr 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Apr 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Apr 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Apr 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | - |
| Apr 9, 2026 | 3.22 | 3.56 | 3.22 | 3.22 | 3.22 | 0.63% | 300 |
| Apr 8, 2026 | 3.60 | 3.60 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Apr 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Apr 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 4.43% | - |
| Mar 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Mar 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Mar 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Mar 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Mar 23, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 8.12% | - |
| Mar 20, 2026 | 3.56 | 3.56 | 3.20 | 3.20 | 3.20 | -11.11% | - |
| Mar 19, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Mar 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Mar 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Mar 10, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | - |
| Mar 6, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.66% | - |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 4, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Mar 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Feb 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Feb 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Feb 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Feb 19, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 2.15% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Feb 17, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Feb 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Feb 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Feb 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Feb 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Feb 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Feb 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.70% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Feb 2, 2026 | 3.74 | 4.14 | 3.74 | 3.74 | 3.74 | 1.08% | 4 |
| Jan 30, 2026 | 4.08 | 4.08 | 3.70 | 3.70 | 3.70 | -24.18% | 50 |
| Jan 29, 2026 | 4.00 | 4.88 | 4.00 | 4.88 | 4.88 | 10.91% | 30 |
| Jan 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Jan 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Jan 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Jan 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Jan 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 13, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 1.29% | - |
| Jan 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Jan 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jan 8, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | - |
| Jan 7, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -1.75% | - |
| Jan 6, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -9.70% | - |
| Jan 5, 2026 | 4.44 | 5.05 | 4.44 | 5.05 | 5.05 | 10.26% | 10 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 29, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 1.32% | - |
| Dec 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Dec 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 19, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Dec 10, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Dec 9, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Dec 5, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.88% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Dec 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 28, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.79% | - |