SAP SE (SAPGF)
OTCMKTS
· Delayed Price · Currency is USD
172.90
+0.44 (0.26%)
At close: Apr 28, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 174.00 | 175.50 | 174.00 | 175.50 | - | 1.76% | 573 |
| Apr 27, 2026 | 175.00 | 177.30 | 172.46 | 172.46 | 172.46 | -1.09% | 103,583 |
| Apr 24, 2026 | 174.22 | 175.89 | 172.01 | 174.37 | 174.37 | 7.67% | 1,695,341 |
| Apr 23, 2026 | 166.66 | 168.14 | 161.94 | 161.94 | 161.94 | -7.10% | 310,952 |
| Apr 22, 2026 | 173.51 | 176.64 | 173.23 | 174.32 | 174.32 | -0.63% | 2,285 |
| Apr 21, 2026 | 177.25 | 180.26 | 175.14 | 175.43 | 175.43 | -1.56% | 9,354 |
| Apr 20, 2026 | 178.62 | 180.52 | 176.55 | 178.22 | 178.22 | -0.18% | 104,137 |
| Apr 17, 2026 | 186.84 | 188.00 | 178.53 | 178.53 | 178.53 | 1.59% | 2,109 |
| Apr 16, 2026 | 178.89 | 179.43 | 175.62 | 175.74 | 175.74 | 1.07% | 5,336 |
| Apr 15, 2026 | 170.74 | 173.89 | 170.74 | 173.89 | 173.89 | 4.24% | 174,102 |
| Apr 14, 2026 | 169.32 | 170.30 | 166.79 | 166.82 | 166.82 | -0.68% | 653,652 |
| Apr 13, 2026 | 162.90 | 169.98 | 162.90 | 167.97 | 167.97 | 3.05% | 577,571 |
| Apr 10, 2026 | 164.41 | 165.13 | 161.11 | 163.00 | 163.00 | -0.14% | 2,043,859 |
| Apr 9, 2026 | 167.00 | 167.00 | 160.56 | 163.23 | 163.23 | -3.58% | 1,122,014 |
| Apr 8, 2026 | 177.54 | 178.12 | 169.30 | 169.30 | 169.30 | 0.60% | 505,771 |
| Apr 7, 2026 | 168.52 | 170.43 | 166.53 | 168.30 | 168.30 | -2.15% | 4,156 |
| Apr 6, 2026 | 168.67 | 173.73 | 168.21 | 172.00 | 172.00 | 1.35% | 6,494 |
| Apr 2, 2026 | 167.45 | 174.47 | 167.45 | 169.71 | 169.71 | 0.55% | 3,753 |
| Apr 1, 2026 | 172.62 | 173.49 | 168.78 | 168.78 | 168.78 | -0.03% | 3,099 |
| Mar 31, 2026 | 168.70 | 171.54 | 168.29 | 168.83 | 168.83 | 1.55% | 3,794 |
| Mar 30, 2026 | 166.25 | 170.25 | 165.28 | 166.25 | 166.25 | 0.60% | 4,559 |
| Mar 27, 2026 | 166.40 | 166.40 | 162.21 | 165.25 | 165.25 | -1.10% | 4,497 |
| Mar 26, 2026 | 167.10 | 170.85 | 165.07 | 167.09 | 167.09 | -0.57% | 3,561 |
| Mar 25, 2026 | 172.17 | 172.76 | 167.74 | 168.05 | 168.05 | -1.04% | 4,268 |
| Mar 24, 2026 | 171.85 | 172.21 | 168.42 | 169.81 | 169.81 | -5.01% | 4,207 |
| Mar 23, 2026 | 179.10 | 181.25 | 176.06 | 178.76 | 178.76 | 3.27% | 3,550 |
| Mar 20, 2026 | 179.39 | 179.39 | 172.90 | 173.09 | 173.09 | -6.47% | 5,530 |
| Mar 19, 2026 | 183.82 | 186.84 | 181.95 | 185.08 | 185.08 | 1.99% | 4,419 |
| Mar 18, 2026 | 187.65 | 191.40 | 181.47 | 181.47 | 181.47 | -4.26% | 8,453 |
| Mar 17, 2026 | 190.09 | 192.52 | 189.00 | 189.54 | 189.54 | -1.57% | 1,758 |
| Mar 16, 2026 | 190.23 | 192.57 | 189.25 | 192.57 | 192.57 | 1.70% | 3,725 |
| Mar 13, 2026 | 191.04 | 193.38 | 189.00 | 189.36 | 189.36 | -1.92% | 202,804 |
| Mar 12, 2026 | 191.56 | 194.88 | 190.49 | 193.07 | 193.07 | 2.15% | 4,071 |
| Mar 11, 2026 | 192.31 | 200.38 | 188.00 | 189.01 | 189.01 | -2.40% | 2,542 |
| Mar 10, 2026 | 200.09 | 200.46 | 193.62 | 193.65 | 193.65 | -5.53% | 162,292 |
| Mar 9, 2026 | 200.13 | 204.99 | 195.91 | 204.99 | 204.99 | 2.28% | 12,027 |
| Mar 6, 2026 | 197.30 | 201.69 | 197.30 | 200.43 | 200.43 | 0.97% | 4,069 |
| 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 |