SAP SE (SAPGF)
OTCMKTS
· Delayed Price · Currency is USD
198.50
+3.35 (1.72%)
Mar 5, 2026, 3:59 PM EST
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 197.00 | 200.00 | 191.70 | 198.50 | 198.50 | 1.72% | 33,977 |
| Mar 4, 2026 | 193.86 | 196.47 | 193.12 | 195.15 | 195.15 | 0.04% | 502,414 |
| Mar 3, 2026 | 187.10 | 196.69 | 187.10 | 195.08 | 195.08 | -1.30% | 106,174 |
| Mar 2, 2026 | 194.98 | 198.70 | 194.98 | 197.66 | 197.66 | -2.17% | 203,367 |
| Feb 27, 2026 | 195.75 | 203.58 | 195.75 | 202.05 | 202.05 | -1.49% | 4,250 |
| Feb 26, 2026 | 201.95 | 205.66 | 201.05 | 205.11 | 205.11 | 3.93% | 5,269 |
| Feb 25, 2026 | 197.19 | 198.59 | 195.07 | 197.36 | 197.36 | 0.09% | 2,510 |
| Feb 24, 2026 | 194.26 | 198.24 | 193.50 | 197.19 | 197.19 | 0.44% | 14,463 |
| Feb 23, 2026 | 197.78 | 198.64 | 195.79 | 196.33 | 196.33 | -3.42% | 2,972 |
| Feb 20, 2026 | 201.52 | 205.10 | 201.52 | 203.29 | 203.29 | 1.71% | 6,367 |
| Feb 19, 2026 | 201.40 | 203.08 | 199.62 | 199.88 | 199.88 | -2.52% | 12,285 |
| Feb 18, 2026 | 200.91 | 205.38 | 200.91 | 205.06 | 205.06 | 2.43% | 11,435 |
| Feb 17, 2026 | 201.78 | 202.86 | 199.14 | 200.19 | 200.19 | -2.54% | 7,078 |
| Feb 13, 2026 | 205.12 | 206.71 | 203.29 | 205.40 | 205.40 | 0.58% | 94,355 |
| Feb 12, 2026 | 202.44 | 204.22 | 199.85 | 204.22 | 204.21 | 2.05% | 65,208 |
| Feb 11, 2026 | 207.12 | 207.50 | 199.91 | 200.12 | 200.12 | -5.11% | 4,029 |
| Feb 10, 2026 | 209.47 | 213.27 | 209.47 | 210.89 | 210.89 | 0.78% | 1,915 |
| Feb 9, 2026 | 205.78 | 210.25 | 205.78 | 209.26 | 209.26 | 3.08% | 4,265 |
| Feb 6, 2026 | 199.63 | 203.00 | 199.19 | 203.00 | 203.00 | 3.19% | 2,758 |
| Feb 5, 2026 | 200.38 | 203.69 | 196.73 | 196.73 | 196.73 | -0.65% | 3,414 |
| Feb 4, 2026 | 190.27 | 200.84 | 189.18 | 198.01 | 198.01 | 1.18% | 15,031 |
| Feb 3, 2026 | 200.69 | 201.93 | 194.70 | 195.70 | 195.70 | -6.00% | 16,303 |
| Feb 2, 2026 | 205.07 | 208.18 | 204.00 | 208.18 | 208.18 | 2.40% | 603,026 |
| Jan 30, 2026 | 203.10 | 204.47 | 200.79 | 203.30 | 203.30 | 0.56% | 22,292 |
| Jan 29, 2026 | 198.80 | 202.17 | 195.55 | 202.17 | 202.17 | -13.35% | 11,228 |
| Jan 28, 2026 | 234.55 | 238.60 | 233.00 | 233.31 | 233.31 | -0.07% | 1,563 |
| Jan 27, 2026 | 235.25 | 237.16 | 232.85 | 233.48 | 233.48 | -2.72% | 2,180 |
| Jan 26, 2026 | 234.06 | 240.00 | 234.06 | 240.00 | 240.00 | 3.46% | 3,817 |
| Jan 23, 2026 | 228.10 | 234.56 | 228.10 | 231.97 | 231.97 | 3.73% | 14,433 |
| Jan 22, 2026 | 220.47 | 226.17 | 220.47 | 223.62 | 223.62 | 0.21% | 1,256 |
| Jan 21, 2026 | 222.15 | 226.86 | 221.85 | 223.15 | 223.15 | -1.82% | 83,714 |
| Jan 20, 2026 | 224.14 | 230.29 | 224.14 | 227.30 | 227.30 | -2.57% | 6,056 |
| Jan 16, 2026 | 235.44 | 235.56 | 231.97 | 233.29 | 233.29 | -0.88% | 2,744 |
| Jan 15, 2026 | 237.19 | 238.76 | 235.37 | 235.37 | 235.37 | -0.52% | 2,387 |
| Jan 14, 2026 | 245.00 | 245.19 | 236.60 | 236.60 | 236.60 | -3.72% | 1,486 |
| Jan 13, 2026 | 253.51 | 254.92 | 245.75 | 245.75 | 245.75 | -1.21% | 166,083 |
| Jan 12, 2026 | 246.87 | 249.75 | 246.87 | 248.76 | 248.76 | 0.36% | 3,837 |
| Jan 9, 2026 | 248.75 | 248.75 | 243.71 | 247.86 | 247.86 | 3.26% | 320,905 |
| Jan 8, 2026 | 241.80 | 242.23 | 238.71 | 240.03 | 240.03 | -1.64% | 4,327 |
| Jan 7, 2026 | 240.72 | 245.80 | 240.52 | 244.03 | 244.03 | 2.85% | 3,468 |
| Jan 6, 2026 | 235.53 | 238.11 | 234.58 | 237.27 | 237.27 | -1.54% | 4,360 |
| Jan 5, 2026 | 236.67 | 242.20 | 236.67 | 240.98 | 240.98 | 2.91% | 6,539 |
| Jan 2, 2026 | 241.86 | 242.25 | 234.17 | 234.17 | 234.17 | -3.91% | 5,259 |
| Dec 31, 2025 | 242.90 | 244.58 | 242.81 | 243.70 | 243.70 | -0.23% | 4,267 |
| Dec 30, 2025 | 245.66 | 246.00 | 243.38 | 244.25 | 244.25 | -0.24% | 4,303 |
| Dec 29, 2025 | 243.96 | 246.48 | 243.74 | 244.83 | 244.83 | 1.62% | 12,601 |
| Dec 26, 2025 | 239.37 | 245.99 | 237.46 | 240.94 | 240.94 | -1.66% | 3,407 |
| Dec 24, 2025 | 240.72 | 247.36 | 240.72 | 245.00 | 245.00 | -0.27% | 1,276 |
| Dec 23, 2025 | 244.31 | 246.00 | 242.37 | 245.65 | 245.65 | 0.72% | 4,156 |
| Dec 22, 2025 | 244.26 | 246.40 | 243.23 | 243.89 | 243.89 | -0.63% | 4,103 |
| Dec 19, 2025 | 243.04 | 246.34 | 242.93 | 245.45 | 245.45 | 0.81% | 3,126 |
| Dec 18, 2025 | 242.91 | 246.03 | 242.91 | 243.46 | 243.46 | 0.89% | 3,234 |
| Dec 17, 2025 | 239.80 | 244.70 | 239.80 | 241.31 | 241.31 | -0.86% | 160,500 |
| Dec 16, 2025 | 243.11 | 244.65 | 240.96 | 243.41 | 243.41 | -0.63% | 201,656 |
| Dec 15, 2025 | 247.39 | 247.75 | 243.33 | 244.96 | 244.96 | -0.15% | 2,764 |
| Dec 12, 2025 | 245.58 | 247.45 | 243.19 | 245.34 | 245.33 | -0.69% | 54,920 |
| Dec 11, 2025 | 244.30 | 247.90 | 244.30 | 247.03 | 247.03 | 0.11% | 2,056 |
| Dec 10, 2025 | 242.10 | 246.84 | 242.10 | 246.76 | 246.76 | 1.45% | 3,247 |
| Dec 9, 2025 | 243.68 | 245.04 | 242.10 | 243.23 | 243.23 | 0.47% | 102,700 |
| Dec 8, 2025 | 245.73 | 245.97 | 242.10 | 242.10 | 242.10 | -2.41% | 3,434 |
| Dec 5, 2025 | 246.07 | 250.23 | 246.07 | 248.07 | 248.07 | 0.71% | 4,193 |
| Dec 4, 2025 | 248.44 | 248.88 | 244.05 | 246.32 | 246.32 | 0.95% | 2,950 |
| Dec 3, 2025 | 240.40 | 244.00 | 239.55 | 244.00 | 244.00 | 1.33% | 99,778 |
| Dec 2, 2025 | 240.21 | 243.14 | 240.21 | 240.81 | 240.81 | -1.06% | 3,654 |
| Dec 1, 2025 | 240.51 | 243.78 | 240.51 | 243.38 | 243.38 | 0.71% | 4,219 |
| Nov 28, 2025 | 240.15 | 242.53 | 240.02 | 241.67 | 241.67 | 1.04% | 1,141 |
| Nov 26, 2025 | 239.00 | 240.84 | 237.83 | 239.18 | 239.18 | 0.38% | 2,588 |
| Nov 25, 2025 | 235.37 | 238.65 | 234.54 | 238.28 | 238.28 | 0.43% | 205,094 |
| Nov 24, 2025 | 238.84 | 239.23 | 236.70 | 237.26 | 237.26 | 0.39% | 1,517 |
| Nov 21, 2025 | 236.96 | 239.54 | 234.91 | 236.34 | 236.34 | 0.06% | 1,523 |
| Nov 20, 2025 | 240.00 | 241.10 | 232.67 | 236.21 | 236.21 | -0.15% | 3,264 |
| Nov 19, 2025 | 238.75 | 239.72 | 235.76 | 236.57 | 236.57 | -0.42% | 2,331 |
| Nov 18, 2025 | 238.00 | 239.50 | 236.63 | 237.57 | 237.57 | 0.15% | 2,936 |
| Nov 17, 2025 | 241.77 | 242.25 | 237.10 | 237.22 | 237.22 | -3.35% | 66,650 |
| Nov 14, 2025 | 243.90 | 246.93 | 243.83 | 245.43 | 245.43 | -2.65% | 94,259 |
| Nov 13, 2025 | 252.88 | 255.10 | 251.59 | 252.10 | 252.10 | -0.12% | 5,963 |
| Nov 12, 2025 | 252.39 | 255.00 | 251.70 | 252.40 | 252.40 | - | 140,914 |
| Nov 11, 2025 | 251.00 | 254.64 | 250.49 | 252.40 | 252.40 | 0.02% | 1,501 |
| Nov 10, 2025 | 251.26 | 252.36 | 248.71 | 252.36 | 252.36 | 0.70% | 1,781 |
| Nov 7, 2025 | 249.33 | 252.00 | 248.57 | 250.61 | 250.61 | -0.50% | 29,984 |
| Nov 6, 2025 | 257.48 | 257.66 | 251.20 | 251.87 | 251.87 | -3.22% | 2,180 |
| Nov 5, 2025 | 259.40 | 264.00 | 258.45 | 260.25 | 260.25 | 1.37% | 5,209 |
| Nov 4, 2025 | 258.68 | 261.14 | 256.73 | 256.73 | 256.73 | -2.93% | 59,706 |
| Nov 3, 2025 | 264.08 | 265.03 | 261.85 | 264.47 | 264.47 | 1.52% | 2,224 |
| Oct 31, 2025 | 260.14 | 260.58 | 257.60 | 260.50 | 260.50 | 0.56% | 2,597 |
| Oct 30, 2025 | 259.05 | 263.20 | 258.53 | 259.06 | 259.06 | 0.15% | 5,856 |
| Oct 29, 2025 | 266.01 | 266.01 | 258.66 | 258.66 | 258.66 | -4.20% | 76,605 |
| Oct 28, 2025 | 271.70 | 273.31 | 270.00 | 270.00 | 270.00 | -0.53% | 2,359 |
| Oct 27, 2025 | 271.99 | 273.86 | 270.68 | 271.44 | 271.44 | 0.91% | 14,081 |
| Oct 24, 2025 | 275.99 | 275.99 | 269.00 | 269.00 | 269.00 | -3.12% | 171,649 |
| Oct 23, 2025 | 273.27 | 280.50 | 271.00 | 277.65 | 277.65 | 1.51% | 62,560 |
| Oct 22, 2025 | 275.73 | 278.63 | 272.89 | 273.52 | 273.52 | -2.31% | 151,065 |
| Oct 21, 2025 | 275.45 | 280.75 | 275.45 | 280.00 | 280.00 | 1.21% | 105,344 |
| Oct 20, 2025 | 273.55 | 279.44 | 273.55 | 276.66 | 276.66 | 2.19% | 182,701 |
| Oct 17, 2025 | 268.29 | 272.68 | 268.29 | 270.74 | 270.74 | -0.41% | 1,322 |
| Oct 16, 2025 | 273.07 | 276.00 | 268.10 | 271.84 | 271.84 | 0.88% | 51,199 |
| Oct 15, 2025 | 270.96 | 273.15 | 269.40 | 269.48 | 269.48 | -0.56% | 1,981 |
| Oct 14, 2025 | 266.70 | 272.01 | 264.74 | 271.00 | 271.00 | 1.09% | 111,916 |
| Oct 13, 2025 | 267.12 | 270.13 | 265.88 | 268.08 | 268.08 | 1.35% | 2,520 |
| Oct 10, 2025 | 274.55 | 275.80 | 264.50 | 264.50 | 264.50 | -3.60% | 3,098 |