SAP SE (VIE:SAP)
Austria
· Delayed Price · Currency is EUR 149.10
-0.66 (-0.44%)
At close: Apr 28, 2026
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.46 | 149.76 | 148.16 | 149.10 | 149.10 | -0.44% | 901 |
| Apr 27, 2026 | 149.00 | 150.02 | 147.28 | 149.76 | 149.76 | 1.30% | 852 |
| Apr 24, 2026 | 147.80 | 152.40 | 147.74 | 147.84 | 147.84 | 4.85% | 1,615 |
| Apr 23, 2026 | 146.68 | 146.84 | 140.24 | 141.00 | 141.00 | -6.19% | 1,238 |
| Apr 22, 2026 | 151.50 | 152.22 | 147.90 | 150.30 | 150.30 | -0.96% | 1,154 |
| Apr 21, 2026 | 152.08 | 153.10 | 150.70 | 151.76 | 151.76 | 0.53% | 744 |
| Apr 20, 2026 | 152.60 | 152.82 | 150.24 | 150.96 | 150.96 | -3.21% | 779 |
| Apr 17, 2026 | 152.28 | 158.94 | 152.12 | 155.96 | 155.96 | 3.26% | 760 |
| Apr 16, 2026 | 147.26 | 152.20 | 147.26 | 151.04 | 151.04 | 2.96% | 590 |
| Apr 15, 2026 | 143.44 | 146.70 | 143.20 | 146.70 | 146.70 | 2.67% | 628 |
| Apr 14, 2026 | 143.50 | 145.30 | 142.88 | 142.88 | 142.88 | 0.39% | 1,499 |
| Apr 13, 2026 | 138.56 | 142.32 | 138.10 | 142.32 | 142.32 | 2.09% | 657 |
| Apr 10, 2026 | 140.86 | 142.02 | 139.20 | 139.40 | 139.40 | 0.55% | 902 |
| Apr 9, 2026 | 147.14 | 147.14 | 137.86 | 138.64 | 138.64 | -6.74% | 1,093 |
| Apr 8, 2026 | 154.60 | 155.62 | 148.66 | 148.66 | 148.66 | 2.52% | 1,090 |
| Apr 7, 2026 | 146.46 | 149.82 | 144.60 | 145.00 | 145.00 | -2.21% | 1,153 |
| Apr 2, 2026 | 146.64 | 148.28 | 144.84 | 148.28 | 148.28 | -0.08% | 549 |
| Apr 1, 2026 | 150.58 | 150.58 | 146.14 | 148.40 | 148.40 | 1.10% | 677 |
| Mar 31, 2026 | 148.44 | 149.04 | 146.28 | 146.78 | 146.78 | 0.18% | 411 |
| Mar 30, 2026 | 143.68 | 146.94 | 143.54 | 146.52 | 146.52 | 2.58% | 510 |
| Mar 27, 2026 | 146.38 | 147.10 | 142.42 | 142.84 | 142.84 | -0.96% | 691 |
| Mar 26, 2026 | 145.86 | 147.90 | 143.76 | 144.22 | 144.22 | -1.92% | 661 |
| Mar 25, 2026 | 150.00 | 150.00 | 145.56 | 147.04 | 147.04 | -0.46% | 176 |
| Mar 24, 2026 | 150.56 | 150.78 | 146.32 | 147.72 | 147.72 | -3.55% | 703 |
| Mar 23, 2026 | 152.22 | 157.32 | 150.00 | 153.16 | 153.16 | 0.08% | 688 |
| Mar 20, 2026 | 160.10 | 160.10 | 151.54 | 153.04 | 153.04 | -4.22% | 1,923 |
| Mar 19, 2026 | 159.00 | 160.96 | 159.00 | 159.78 | 159.78 | -0.94% | 571 |
| Mar 18, 2026 | 166.12 | 166.50 | 161.30 | 161.30 | 161.30 | -2.74% | 273 |
| Mar 17, 2026 | 165.24 | 166.42 | 163.92 | 165.84 | 165.84 | 0.16% | 130 |
| Mar 16, 2026 | 169.08 | 169.08 | 165.54 | 165.58 | 165.58 | -0.23% | 50 |
| Mar 13, 2026 | 166.00 | 168.06 | 165.72 | 165.96 | 165.96 | -0.43% | 842 |
| Mar 12, 2026 | 163.82 | 168.94 | 163.50 | 166.68 | 166.68 | 1.28% | 2,360 |
| Mar 11, 2026 | 166.66 | 168.20 | 163.64 | 164.58 | 164.58 | -2.98% | 828 |
| Mar 10, 2026 | 171.56 | 172.24 | 168.28 | 169.64 | 169.64 | -1.30% | 599 |
| Mar 9, 2026 | 172.70 | 173.22 | 168.74 | 171.88 | 171.88 | -0.56% | 860 |
| Mar 6, 2026 | 172.70 | 174.34 | 170.44 | 172.84 | 172.84 | 1.55% | 1,278 |
| Mar 5, 2026 | 166.80 | 170.20 | 166.78 | 170.20 | 170.20 | 1.30% | 394 |
| Mar 4, 2026 | 168.58 | 168.62 | 166.40 | 168.02 | 168.02 | 2.50% | 398 |
| Mar 3, 2026 | 165.16 | 165.18 | 161.74 | 163.92 | 163.92 | -1.96% | 687 |
| Mar 2, 2026 | 167.48 | 168.74 | 164.82 | 167.20 | 167.20 | -2.20% | 567 |
| Feb 27, 2026 | 172.18 | 172.28 | 169.38 | 170.96 | 170.96 | 1.42% | 349 |
| Feb 26, 2026 | 166.96 | 173.84 | 166.74 | 168.56 | 168.56 | 1.10% | 527 |
| Feb 25, 2026 | 166.94 | 167.40 | 165.00 | 166.72 | 166.72 | -0.01% | 386 |
| Feb 24, 2026 | 166.92 | 167.24 | 162.20 | 166.74 | 166.74 | -0.22% | 401 |
| Feb 23, 2026 | 169.72 | 170.14 | 167.10 | 167.10 | 167.10 | -3.49% | 237 |
| Feb 20, 2026 | 172.74 | 173.94 | 170.20 | 173.14 | 173.14 | 1.38% | 51 |
| Feb 19, 2026 | 174.14 | 174.14 | 170.78 | 170.78 | 170.78 | -1.41% | 163 |
| Feb 18, 2026 | 171.12 | 173.22 | 170.02 | 173.22 | 173.22 | 2.40% | 263 |
| Feb 17, 2026 | 168.06 | 170.88 | 166.64 | 169.16 | 169.16 | -0.53% | 287 |
| Feb 16, 2026 | 172.82 | 174.34 | 170.06 | 170.06 | 170.06 | -1.19% | 337 |
| Feb 13, 2026 | 170.90 | 174.24 | 169.96 | 172.10 | 172.10 | 1.77% | 329 |
| Feb 12, 2026 | 170.54 | 172.40 | 169.02 | 169.10 | 169.10 | -0.26% | 495 |
| Feb 11, 2026 | 175.86 | 177.48 | 169.54 | 169.54 | 169.54 | -4.84% | 643 |
| Feb 10, 2026 | 176.20 | 178.40 | 174.94 | 178.16 | 178.16 | 1.89% | 561 |
| Feb 9, 2026 | 173.46 | 174.86 | 171.98 | 174.86 | 174.86 | 4.86% | 514 |
| Feb 6, 2026 | 169.66 | 170.80 | 166.76 | 166.76 | 166.76 | -2.03% | 558 |
| Feb 5, 2026 | 170.38 | 175.00 | 169.08 | 170.22 | 170.22 | 3.79% | 980 |
| Feb 4, 2026 | 165.92 | 167.12 | 160.00 | 164.00 | 164.00 | -1.66% | 1,537 |
| Feb 3, 2026 | 177.76 | 181.46 | 166.02 | 166.76 | 166.76 | -3.88% | 1,523 |
| Feb 2, 2026 | 170.06 | 176.56 | 169.58 | 173.50 | 173.50 | 1.23% | 689 |
| Jan 30, 2026 | 167.82 | 173.90 | 167.82 | 171.40 | 171.40 | 2.06% | 1,140 |
| Jan 29, 2026 | 175.02 | 177.76 | 162.94 | 167.94 | 167.94 | -14.55% | 2,907 |
| Jan 28, 2026 | 194.94 | 197.68 | 194.90 | 196.54 | 196.54 | 0.20% | 237 |
| Jan 27, 2026 | 202.95 | 202.95 | 194.56 | 196.14 | 196.14 | -1.89% | 207 |
| Jan 26, 2026 | 196.38 | 199.96 | 195.10 | 199.92 | 199.92 | 0.50% | 132 |
| Jan 23, 2026 | 192.52 | 199.34 | 192.04 | 198.92 | 198.92 | 4.54% | 343 |
| Jan 22, 2026 | 193.00 | 193.00 | 186.88 | 190.28 | 190.28 | -0.50% | 559 |
| Jan 21, 2026 | 193.70 | 197.14 | 188.92 | 191.24 | 191.24 | -1.47% | 446 |
| Jan 20, 2026 | 193.98 | 194.30 | 190.98 | 194.10 | 194.10 | -1.05% | 569 |
| Jan 19, 2026 | 198.38 | 198.68 | 196.00 | 196.16 | 196.16 | -2.96% | 220 |
| Jan 16, 2026 | 204.05 | 204.55 | 199.88 | 202.15 | 202.15 | -1.82% | 63 |
| Jan 15, 2026 | 205.35 | 205.90 | 203.40 | 205.90 | 205.90 | -0.27% | 78 |
| Jan 14, 2026 | 213.20 | 213.20 | 206.45 | 206.45 | 206.45 | -3.14% | 200 |
| Jan 13, 2026 | 213.10 | 218.85 | 211.75 | 213.15 | 213.15 | 0.02% | 280 |
| Jan 12, 2026 | 212.35 | 213.10 | 210.75 | 213.10 | 213.10 | 1.28% | 96 |
| Jan 9, 2026 | 206.10 | 214.20 | 206.10 | 210.40 | 210.40 | 1.74% | 219 |
| Jan 8, 2026 | 208.70 | 208.95 | 206.15 | 206.80 | 206.80 | 0.88% | 292 |
| Jan 7, 2026 | 203.95 | 208.00 | 203.60 | 205.00 | 205.00 | 1.69% | 194 |
| Jan 6, 2026 | 203.65 | 203.65 | 201.60 | 201.60 | 201.60 | -1.66% | 61 |
| Jan 5, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.64% | 121 |
| Jan 2, 2026 | 207.60 | 208.20 | 201.70 | 201.70 | 201.70 | -3.95% | 214 |
| Dec 30, 2025 | 208.95 | 210.00 | 208.60 | 210.00 | 210.00 | 0.70% | 125 |
| Dec 29, 2025 | 208.40 | 208.85 | 207.55 | 208.55 | 208.55 | 0.48% | 134 |
| Dec 23, 2025 | 208.35 | 209.15 | 207.55 | 207.55 | 207.55 | -0.77% | 23 |
| Dec 22, 2025 | 209.10 | 210.00 | 208.80 | 209.15 | 209.15 | 2.02% | 96 |
| Dec 19, 2025 | 208.10 | 208.10 | 205.00 | 205.00 | 205.00 | - | 102 |
| Dec 18, 2025 | 207.65 | 207.90 | 205.00 | 205.00 | 205.00 | -0.89% | 105 |
| Dec 17, 2025 | 206.60 | 206.85 | 206.10 | 206.85 | 206.85 | - | - |
| Dec 16, 2025 | 206.50 | 207.70 | 205.40 | 206.85 | 206.85 | -1.55% | 37 |
| Dec 15, 2025 | 209.50 | 212.40 | 208.75 | 210.10 | 210.10 | 0.79% | 97 |
| Dec 12, 2025 | 211.10 | 211.10 | 208.45 | 208.45 | 208.45 | -0.33% | 39 |
| Dec 11, 2025 | 205.25 | 210.50 | 205.00 | 209.15 | 209.15 | -0.78% | 410 |
| Dec 10, 2025 | 209.00 | 210.80 | 207.60 | 210.80 | 210.80 | 0.86% | 68 |
| Dec 9, 2025 | 207.90 | 211.80 | 207.90 | 209.00 | 209.00 | -0.76% | 10 |
| Dec 8, 2025 | 214.50 | 214.50 | 210.00 | 210.60 | 210.60 | -1.13% | 150 |
| Dec 5, 2025 | 211.00 | 213.00 | 210.60 | 213.00 | 213.00 | 1.12% | 68 |
| Dec 4, 2025 | 208.35 | 213.20 | 208.35 | 210.65 | 210.65 | 1.96% | 145 |
| Dec 3, 2025 | 208.60 | 208.60 | 206.45 | 206.60 | 206.60 | -0.65% | 156 |
| Dec 2, 2025 | 207.35 | 209.00 | 207.35 | 207.95 | 207.95 | -0.53% | 1 |
| Dec 1, 2025 | 208.20 | 209.10 | 207.55 | 209.05 | 209.05 | 0.19% | 22 |