Skip to main content
SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
155.09
+7.03 (4.75%)
At close: Jun 26, 2026, 4:00 PM EDT
155.68
+0.59 (0.38%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026150.98155.37150.76155.09155.094.75%2,227,315
Jun 25, 2026149.92152.55148.06148.06148.06-3.07%2,682,404
Jun 24, 2026151.99154.35151.42152.75152.75-0.41%2,069,370
Jun 23, 2026154.72155.22152.60153.38153.382.59%2,674,402
Jun 22, 2026150.43152.86149.19149.51149.51-3.68%2,729,134
Jun 18, 2026156.55156.60154.13155.22155.22-2.25%2,984,122
Jun 17, 2026165.24166.16158.79158.79158.79-4.00%2,653,371
Jun 16, 2026167.31168.19164.57165.41165.410.66%1,649,608
Jun 15, 2026166.52168.05164.20164.33164.330.09%1,648,048
Jun 12, 2026162.45164.37160.03164.18164.180.33%2,486,085
Jun 11, 2026163.84165.46160.42163.64163.64-3.91%4,229,537
Jun 10, 2026170.10173.85169.40170.30170.30-4.82%3,124,811
Jun 9, 2026178.77180.69176.33178.92178.92-1.65%3,220,992
Jun 8, 2026182.60183.67181.60181.92181.92-1.54%1,927,708
Jun 5, 2026190.68192.13183.80184.77184.77-1.27%3,817,394
Jun 4, 2026192.31192.48187.00187.14187.143.58%3,832,141
Jun 3, 2026185.14186.01180.02180.67180.67-5.32%2,523,085
Jun 2, 2026192.74194.12186.89190.82190.82-2.70%4,379,133
Jun 1, 2026193.97196.39191.34196.11196.117.88%4,594,117
May 29, 2026175.94182.82175.10181.79181.793.61%5,004,903
May 28, 2026172.82177.84171.69175.46175.460.76%3,515,495
May 27, 2026174.40176.96173.47174.14174.14-0.58%1,940,340
May 26, 2026176.53176.86174.80175.15175.15-0.45%2,160,184
May 22, 2026177.05179.71175.38175.95175.95-0.19%1,998,816
May 21, 2026176.12177.03172.73176.28176.28-2.01%2,159,743
May 20, 2026176.26180.16174.35179.89179.890.61%3,125,170
May 19, 2026184.23185.36178.52178.80178.802.39%5,810,014
May 18, 2026167.78175.33167.37174.62174.623.03%3,136,427
May 15, 2026168.43169.77166.57169.48169.483.23%3,616,238
May 14, 2026160.97165.23160.08164.18164.182.09%3,454,284
May 13, 2026162.31162.69158.58160.82160.82-3.86%5,044,677
May 12, 2026170.44170.44165.60167.27167.27-1.66%2,897,285
May 11, 2026173.24173.83168.80170.10170.10-2.07%2,791,696
May 8, 2026174.31174.34170.89173.70173.70-0.58%3,705,617
May 7, 2026176.11180.03174.62174.71174.710.91%4,428,844
May 6, 2026178.59178.59172.48173.13173.130.43%6,245,891
May 5, 2026171.02173.11168.90172.39172.392.27%2,943,133
May 4, 2026172.12173.99171.26171.42168.560.39%3,016,086
May 1, 2026172.64173.82169.50170.76167.910.75%2,920,377
Apr 30, 2026170.57171.79168.65169.49166.66-0.36%3,158,199
Apr 29, 2026171.50171.57169.08170.10167.26-1.95%3,350,842
Apr 28, 2026174.03175.55173.15173.49170.590.03%2,760,641
Apr 27, 2026175.65177.08173.25173.44170.54-1.04%3,327,869
Apr 24, 2026175.10175.83171.56175.26172.337.36%6,846,804
Apr 23, 2026165.96168.29162.00163.25160.52-6.19%7,314,581
Apr 22, 2026173.78176.90173.43174.02171.11-1.37%3,424,027
Apr 21, 2026177.95180.67176.22176.44173.49-1.40%3,128,428
Apr 20, 2026178.09180.32177.06178.94175.95-1.26%3,200,855
Apr 17, 2026187.20188.50180.06181.22178.192.15%6,647,902
Apr 16, 2026179.54179.95176.75177.41174.452.61%5,150,009
Apr 15, 2026170.97173.81170.15172.90170.013.03%2,687,927
Apr 14, 2026170.01171.75166.94167.81165.01-1.04%3,101,013
Apr 13, 2026162.91169.81162.67169.57166.743.97%3,311,257
Apr 10, 2026166.28166.28161.91163.10160.38-0.85%5,280,271
Apr 9, 2026166.27166.39160.66164.50161.75-2.77%5,261,244
Apr 8, 2026177.73177.90169.00169.18166.35-0.18%3,642,813
Apr 7, 2026170.22170.43166.62169.48166.65-0.96%2,195,892
Apr 6, 2026171.90172.53169.54171.12168.26-0.38%1,424,245
Apr 2, 2026168.27172.51166.92171.77168.900.24%2,852,195
Apr 1, 2026172.98173.22169.24171.36168.500.09%2,311,973
Mar 31, 2026169.41172.91167.93171.21168.351.74%2,324,509
Mar 30, 2026166.80170.40166.08168.29165.482.60%2,673,216
Mar 27, 2026167.21167.40163.77164.02161.28-1.83%2,239,230
Mar 26, 2026167.72170.95166.30167.08164.29-1.11%3,719,991
Mar 25, 2026172.96173.86168.14168.95166.13-1.20%2,449,856
Mar 24, 2026172.22172.65169.26171.00168.14-4.02%3,590,367
Mar 23, 2026180.81181.47177.09178.16175.181.34%2,420,255
Mar 20, 2026177.04178.03174.50175.80172.86-4.98%5,687,007
Mar 19, 2026184.43186.81183.19185.01181.920.69%3,329,566
Mar 18, 2026189.67190.98183.69183.74180.67-3.36%2,312,051
Mar 17, 2026190.43192.94189.23190.12186.94-0.79%1,793,858
Mar 16, 2026190.59191.89189.67191.63188.430.89%1,812,795
Mar 13, 2026191.87193.25189.14189.94186.77-0.29%1,731,683
Mar 12, 2026192.39194.74190.33190.50187.32-0.38%2,345,105
Mar 11, 2026194.48195.79188.75191.22188.03-2.35%3,220,062
Mar 10, 2026199.90200.06193.63195.83192.56-2.13%2,648,733
Mar 9, 2026199.98201.49197.46200.10196.76-1.06%3,059,448
Mar 6, 2026198.16202.25197.34202.25198.871.39%2,428,016
Mar 5, 2026194.73200.42194.73199.48196.151.99%3,389,398
Mar 4, 2026193.48197.10193.07195.58192.31-0.38%3,527,626
Mar 3, 2026187.94196.91187.94196.33193.050.16%6,817,490
Mar 2, 2026195.85198.11194.55196.01192.74-2.74%3,509,379
Feb 27, 2026200.55202.85198.71201.53198.16-1.54%2,624,816
Feb 26, 2026202.36206.00201.42204.68201.263.24%2,266,063
Feb 25, 2026197.45198.83195.06198.25194.940.91%2,799,510
Feb 24, 2026194.90198.67193.23196.46193.18-0.13%2,947,265
Feb 23, 2026199.12199.22196.06196.71193.42-2.90%2,118,203
Feb 20, 2026201.13205.33200.37202.59199.211.16%1,657,351
Feb 19, 2026202.61203.20199.87200.26196.91-2.41%1,856,781
Feb 18, 2026201.82205.80201.18205.20201.771.85%1,753,120
Feb 17, 2026202.11203.54199.13201.47198.10-1.50%1,654,089
Feb 13, 2026205.92206.92203.47204.53201.110.39%2,590,570
Feb 12, 2026203.26204.44200.37203.74200.340.54%3,730,728
Feb 11, 2026206.43207.83199.78202.65199.26-4.51%3,619,203
Feb 10, 2026210.53212.98210.45212.21208.670.86%3,611,476
Feb 9, 2026206.80210.67204.77210.41206.903.48%3,576,331
Feb 6, 2026200.42203.51199.73203.34199.943.00%3,050,531
Feb 5, 2026200.70203.26197.08197.41194.11-1.14%4,492,337
Feb 4, 2026191.00200.20189.22199.68196.341.21%6,629,995
Feb 3, 2026201.39202.20195.06197.29193.99-4.80%8,150,382