SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
198.18
-4.07 (-2.01%)
Mar 9, 2026, 3:03 PM EDT - Market open
SAP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.98 | 201.11 | 197.46 | 198.16 | - | -2.02% | 2,109,651 |
| Mar 6, 2026 | 198.16 | 202.25 | 197.34 | 202.25 | 202.25 | 1.39% | 2,392,970 |
| Mar 5, 2026 | 194.73 | 200.42 | 194.73 | 199.48 | 199.48 | 1.99% | 3,353,092 |
| Mar 4, 2026 | 193.48 | 197.10 | 193.07 | 195.58 | 195.58 | -0.38% | 3,389,140 |
| Mar 3, 2026 | 187.94 | 196.91 | 187.94 | 196.33 | 196.33 | 0.16% | 6,776,585 |
| Mar 2, 2026 | 195.85 | 198.11 | 194.55 | 196.01 | 196.01 | -2.74% | 3,465,895 |
| Feb 27, 2026 | 200.55 | 202.85 | 198.71 | 201.53 | 201.53 | -1.54% | 2,567,174 |
| Feb 26, 2026 | 202.36 | 206.00 | 201.42 | 204.68 | 204.68 | 3.24% | 2,256,026 |
| Feb 25, 2026 | 197.45 | 198.83 | 195.06 | 198.25 | 198.25 | 0.91% | 2,795,310 |
| Feb 24, 2026 | 194.90 | 198.67 | 193.23 | 196.46 | 196.46 | -0.13% | 2,944,538 |
| Feb 23, 2026 | 199.12 | 199.22 | 196.06 | 196.71 | 196.71 | -2.90% | 2,116,760 |
| Feb 20, 2026 | 201.13 | 205.33 | 200.37 | 202.59 | 202.59 | 1.16% | 1,655,483 |
| Feb 19, 2026 | 202.61 | 203.20 | 199.87 | 200.26 | 200.26 | -2.41% | 1,755,293 |
| Feb 18, 2026 | 201.82 | 205.80 | 201.18 | 205.20 | 205.20 | 1.85% | 1,752,010 |
| Feb 17, 2026 | 202.11 | 203.54 | 199.13 | 201.47 | 201.47 | -1.50% | 1,653,329 |
| Feb 13, 2026 | 205.92 | 206.92 | 203.47 | 204.53 | 204.53 | 0.39% | 2,589,485 |
| Feb 12, 2026 | 203.26 | 204.44 | 200.37 | 203.74 | 203.74 | 0.54% | 3,719,912 |
| Feb 11, 2026 | 206.43 | 207.83 | 199.78 | 202.65 | 202.65 | -4.50% | 3,614,266 |
| Feb 10, 2026 | 210.53 | 212.98 | 210.45 | 212.21 | 212.21 | 0.86% | 3,608,985 |
| Feb 9, 2026 | 206.80 | 210.67 | 204.77 | 210.41 | 210.41 | 3.48% | 3,572,409 |
| Feb 6, 2026 | 200.42 | 203.51 | 199.73 | 203.34 | 203.34 | 3.00% | 3,048,252 |
| Feb 5, 2026 | 200.70 | 203.26 | 197.08 | 197.41 | 197.41 | -1.14% | 4,486,158 |
| Feb 4, 2026 | 191.00 | 200.20 | 189.22 | 199.68 | 199.68 | 1.21% | 6,627,125 |
| Feb 3, 2026 | 201.39 | 202.20 | 195.06 | 197.29 | 197.29 | -4.80% | 8,150,372 |
| Feb 2, 2026 | 205.58 | 207.55 | 203.63 | 207.23 | 207.23 | 3.08% | 6,043,551 |
| Jan 30, 2026 | 203.82 | 204.39 | 200.96 | 201.04 | 201.04 | 0.41% | 6,262,782 |
| Jan 29, 2026 | 199.04 | 201.44 | 195.12 | 200.21 | 200.21 | -15.20% | 9,472,458 |
| Jan 28, 2026 | 235.56 | 236.84 | 233.97 | 236.11 | 236.11 | 0.93% | 2,166,997 |
| Jan 27, 2026 | 236.63 | 237.92 | 232.33 | 233.94 | 233.94 | -2.49% | 2,014,295 |
| Jan 26, 2026 | 234.79 | 239.99 | 234.12 | 239.92 | 239.92 | 3.83% | 2,312,724 |
| Jan 23, 2026 | 228.85 | 234.84 | 228.82 | 231.07 | 231.07 | 2.09% | 4,044,296 |
| Jan 22, 2026 | 221.13 | 226.63 | 220.89 | 226.35 | 226.35 | 0.56% | 3,398,634 |
| Jan 21, 2026 | 223.53 | 226.46 | 221.71 | 225.10 | 225.10 | -0.80% | 3,152,012 |
| Jan 20, 2026 | 224.78 | 228.54 | 224.78 | 226.92 | 226.92 | -2.86% | 2,598,131 |
| Jan 16, 2026 | 234.82 | 235.00 | 231.91 | 233.59 | 233.59 | -0.95% | 1,856,041 |
| Jan 15, 2026 | 237.88 | 239.84 | 235.41 | 235.84 | 235.84 | -1.27% | 2,079,775 |
| Jan 14, 2026 | 245.25 | 245.93 | 236.68 | 238.88 | 238.88 | -3.33% | 2,206,352 |
| Jan 13, 2026 | 254.88 | 255.90 | 245.90 | 247.10 | 247.10 | -0.70% | 2,279,835 |
| Jan 12, 2026 | 248.56 | 249.55 | 246.98 | 248.84 | 248.84 | 0.70% | 1,319,937 |
| Jan 9, 2026 | 247.70 | 248.22 | 243.62 | 247.11 | 247.11 | 2.52% | 1,737,555 |
| Jan 8, 2026 | 241.26 | 242.28 | 240.19 | 241.03 | 241.03 | -0.99% | 1,349,088 |
| Jan 7, 2026 | 242.30 | 245.15 | 240.95 | 243.43 | 243.43 | 2.29% | 1,434,175 |
| Jan 6, 2026 | 236.51 | 238.63 | 234.54 | 237.98 | 237.98 | -1.02% | 1,638,922 |
| Jan 5, 2026 | 238.07 | 242.23 | 237.42 | 240.44 | 240.44 | 1.49% | 1,416,318 |
| Jan 2, 2026 | 242.46 | 242.69 | 234.65 | 236.92 | 236.92 | -2.47% | 1,473,093 |
| Dec 31, 2025 | 244.46 | 245.51 | 242.77 | 242.91 | 242.91 | -0.69% | 679,740 |
| Dec 30, 2025 | 244.61 | 245.95 | 244.51 | 244.59 | 244.59 | -0.59% | 648,730 |
| Dec 29, 2025 | 245.63 | 246.55 | 244.77 | 246.04 | 246.04 | -0.21% | 821,086 |
| Dec 26, 2025 | 245.66 | 246.59 | 244.82 | 246.56 | 246.56 | 0.39% | 491,726 |
| Dec 24, 2025 | 246.35 | 246.37 | 244.03 | 245.60 | 245.60 | 0.26% | 383,364 |
| Dec 23, 2025 | 245.98 | 246.25 | 244.12 | 244.96 | 244.96 | -0.14% | 869,641 |
| Dec 22, 2025 | 245.92 | 246.46 | 244.22 | 245.30 | 245.30 | 0.40% | 1,153,223 |
| Dec 19, 2025 | 243.58 | 245.50 | 242.86 | 244.33 | 244.33 | 0.01% | 1,567,408 |
| Dec 18, 2025 | 243.73 | 246.34 | 243.44 | 244.31 | 244.31 | 1.20% | 1,263,185 |
| Dec 17, 2025 | 241.60 | 244.53 | 241.05 | 241.42 | 241.42 | -0.92% | 1,152,360 |
| Dec 16, 2025 | 242.46 | 244.75 | 240.10 | 243.66 | 243.66 | -0.34% | 1,785,458 |
| Dec 15, 2025 | 247.61 | 247.94 | 242.92 | 244.49 | 244.49 | -0.14% | 2,105,228 |
| Dec 12, 2025 | 246.57 | 247.52 | 244.08 | 244.83 | 244.83 | -1.03% | 1,283,981 |
| Dec 11, 2025 | 244.64 | 247.88 | 244.50 | 247.39 | 247.39 | 0.61% | 1,515,235 |
| Dec 10, 2025 | 243.23 | 246.97 | 242.10 | 245.88 | 245.88 | 0.72% | 896,901 |
| Dec 9, 2025 | 242.81 | 244.77 | 242.45 | 244.13 | 244.13 | 0.47% | 840,029 |
| Dec 8, 2025 | 245.32 | 245.77 | 242.63 | 242.98 | 242.98 | -1.73% | 1,751,424 |
| Dec 5, 2025 | 246.82 | 250.29 | 246.51 | 247.26 | 247.26 | 0.73% | 1,407,630 |
| Dec 4, 2025 | 248.60 | 248.86 | 244.91 | 245.47 | 245.47 | 0.68% | 1,706,668 |
| Dec 3, 2025 | 241.08 | 244.21 | 240.39 | 243.82 | 243.82 | 0.87% | 1,527,365 |
| Dec 2, 2025 | 241.34 | 243.02 | 240.94 | 241.72 | 241.72 | -0.15% | 1,626,116 |
| Dec 1, 2025 | 241.55 | 244.10 | 241.16 | 242.08 | 242.08 | 0.14% | 1,352,648 |
| Nov 28, 2025 | 240.34 | 242.75 | 239.95 | 241.75 | 241.75 | 0.72% | 628,739 |
| Nov 26, 2025 | 238.60 | 240.94 | 237.69 | 240.02 | 240.02 | 0.91% | 1,512,249 |
| Nov 25, 2025 | 235.72 | 238.54 | 234.08 | 237.86 | 237.86 | -0.18% | 2,031,422 |
| Nov 24, 2025 | 239.33 | 239.56 | 237.13 | 238.29 | 238.29 | 0.67% | 1,856,469 |
| Nov 21, 2025 | 237.50 | 238.90 | 234.75 | 236.70 | 236.70 | 1.18% | 1,763,457 |
| Nov 20, 2025 | 240.66 | 241.10 | 233.51 | 233.94 | 233.94 | -1.69% | 2,092,180 |
| Nov 19, 2025 | 239.59 | 240.05 | 236.64 | 237.97 | 237.97 | -0.01% | 1,183,742 |
| Nov 18, 2025 | 238.55 | 240.44 | 236.31 | 237.99 | 237.99 | -0.38% | 1,399,661 |
| Nov 17, 2025 | 242.65 | 242.81 | 237.25 | 238.90 | 238.90 | -2.50% | 2,410,396 |
| Nov 14, 2025 | 243.63 | 247.26 | 243.08 | 245.03 | 245.03 | -2.71% | 2,523,066 |
| Nov 13, 2025 | 253.40 | 254.63 | 251.81 | 251.86 | 251.86 | -0.58% | 832,201 |
| Nov 12, 2025 | 253.18 | 255.20 | 252.29 | 253.34 | 253.34 | -0.41% | 1,170,307 |
| Nov 11, 2025 | 252.11 | 254.61 | 251.27 | 254.38 | 254.38 | 1.04% | 940,665 |
| Nov 10, 2025 | 251.53 | 251.83 | 249.44 | 251.76 | 251.76 | -0.08% | 1,028,056 |
| Nov 7, 2025 | 250.21 | 251.97 | 249.02 | 251.96 | 251.96 | -0.76% | 1,128,040 |
| Nov 6, 2025 | 257.85 | 258.50 | 250.99 | 253.88 | 253.88 | -2.75% | 1,290,806 |
| Nov 5, 2025 | 259.46 | 264.10 | 259.23 | 261.06 | 261.06 | 0.55% | 983,620 |
| Nov 4, 2025 | 258.68 | 260.36 | 258.32 | 259.64 | 259.64 | -1.64% | 1,327,604 |
| Nov 3, 2025 | 264.02 | 265.88 | 261.85 | 263.96 | 263.96 | 1.52% | 1,172,151 |
| Oct 31, 2025 | 259.04 | 260.97 | 258.14 | 260.01 | 260.01 | 0.32% | 1,972,153 |
| Oct 30, 2025 | 259.06 | 263.27 | 258.88 | 259.19 | 259.19 | -0.17% | 1,445,465 |
| Oct 29, 2025 | 264.62 | 264.73 | 258.93 | 259.64 | 259.64 | -3.86% | 2,019,795 |
| Oct 28, 2025 | 271.91 | 273.40 | 270.04 | 270.06 | 270.06 | -0.77% | 1,463,705 |
| Oct 27, 2025 | 272.50 | 274.15 | 271.21 | 272.16 | 272.16 | 0.97% | 1,971,187 |
| Oct 24, 2025 | 276.53 | 276.54 | 268.90 | 269.55 | 269.55 | -3.22% | 2,207,777 |
| Oct 23, 2025 | 269.92 | 281.37 | 269.92 | 278.53 | 278.53 | 0.84% | 2,367,444 |
| Oct 22, 2025 | 277.08 | 278.85 | 273.95 | 276.22 | 276.22 | -1.51% | 3,154,125 |
| Oct 21, 2025 | 276.59 | 280.81 | 276.04 | 280.46 | 280.46 | 0.92% | 2,020,615 |
| Oct 20, 2025 | 274.94 | 279.38 | 274.94 | 277.91 | 277.91 | 1.84% | 1,464,918 |
| Oct 17, 2025 | 267.94 | 273.03 | 267.61 | 272.90 | 272.90 | 1.17% | 1,186,750 |
| Oct 16, 2025 | 274.08 | 276.26 | 268.86 | 269.74 | 269.74 | -0.70% | 1,247,633 |
| Oct 15, 2025 | 271.50 | 272.94 | 269.26 | 271.64 | 271.64 | 0.41% | 955,772 |
| Oct 14, 2025 | 265.94 | 271.61 | 264.54 | 270.52 | 270.52 | 0.26% | 1,040,920 |