Skip to main content
SAP SE (SAP)
NYSE: SAP · Real-Time Price · USD
173.49
+0.05 (0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
173.50
+0.01 (0.01%)
After-hours: Apr 28, 2026, 7:59 PM EDT

SAP SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026174.03175.55173.15173.49173.490.03%2,760,094
Apr 27, 2026175.65177.08173.25173.44173.44-1.04%3,326,232
Apr 24, 2026175.10175.83171.56175.26175.267.36%6,753,503
Apr 23, 2026165.96168.29162.00163.25163.25-6.19%6,414,741
Apr 22, 2026173.78176.90173.43174.02174.02-1.37%3,244,043
Apr 21, 2026177.95180.67176.22176.44176.44-1.40%2,989,051
Apr 20, 2026178.09180.32177.06178.94178.94-1.26%3,192,739
Apr 17, 2026187.20188.50180.06181.22181.222.15%6,610,127
Apr 16, 2026179.54179.95176.75177.41177.412.61%5,148,764
Apr 15, 2026170.97173.81170.15172.90172.903.03%2,684,264
Apr 14, 2026170.01171.75166.94167.81167.81-1.04%3,039,439
Apr 13, 2026162.91169.81162.67169.57169.573.97%3,304,194
Apr 10, 2026166.28166.28161.91163.10163.10-0.85%5,277,240
Apr 9, 2026166.27166.39160.66164.50164.50-2.77%5,258,682
Apr 8, 2026177.73177.90169.00169.18169.18-0.18%3,642,423
Apr 7, 2026170.22170.43166.62169.48169.48-0.96%2,190,345
Apr 6, 2026171.90172.53169.54171.12171.12-0.38%1,424,080
Apr 2, 2026168.27172.51166.92171.77171.770.24%2,851,950
Apr 1, 2026172.98173.22169.24171.36171.360.09%2,311,373
Mar 31, 2026169.41172.91167.93171.21171.211.74%2,322,212
Mar 30, 2026166.80170.40166.08168.29168.292.60%2,667,714
Mar 27, 2026167.21167.40163.77164.02164.02-1.83%2,237,704
Mar 26, 2026167.72170.95166.30167.08167.08-1.11%3,718,944
Mar 25, 2026172.96173.86168.14168.95168.95-1.20%2,448,280
Mar 24, 2026172.22172.65169.26171.00171.00-4.02%3,585,243
Mar 23, 2026180.81181.47177.09178.16178.161.34%2,417,554
Mar 20, 2026177.04178.03174.50175.80175.80-4.98%5,668,929
Mar 19, 2026184.43186.81183.19185.01185.010.69%2,819,712
Mar 18, 2026189.67190.98183.69183.74183.74-3.36%2,309,701
Mar 17, 2026190.43192.94189.23190.12190.12-0.79%1,793,688
Mar 16, 2026190.59191.89189.67191.63191.630.89%1,812,706
Mar 13, 2026191.87193.25189.14189.94189.94-0.29%1,686,789
Mar 12, 2026192.39194.74190.33190.50190.50-0.38%2,344,602
Mar 11, 2026194.48195.79188.75191.22191.22-2.35%3,217,758
Mar 10, 2026199.90200.06193.63195.83195.83-2.13%2,648,341
Mar 9, 2026199.98201.49197.46200.10200.10-1.06%3,058,516
Mar 6, 2026198.16202.25197.34202.25202.251.39%2,392,970
Mar 5, 2026194.73200.42194.73199.48199.481.99%3,353,092
Mar 4, 2026193.48197.10193.07195.58195.58-0.38%3,389,140
Mar 3, 2026187.94196.91187.94196.33196.330.16%6,776,585
Mar 2, 2026195.85198.11194.55196.01196.01-2.74%3,465,895
Feb 27, 2026200.55202.85198.71201.53201.53-1.54%2,567,174
Feb 26, 2026202.36206.00201.42204.68204.683.24%2,256,026
Feb 25, 2026197.45198.83195.06198.25198.250.91%2,795,310
Feb 24, 2026194.90198.67193.23196.46196.46-0.13%2,944,538
Feb 23, 2026199.12199.22196.06196.71196.71-2.90%2,116,760
Feb 20, 2026201.13205.33200.37202.59202.591.16%1,655,483
Feb 19, 2026202.61203.20199.87200.26200.26-2.41%1,755,293
Feb 18, 2026201.82205.80201.18205.20205.201.85%1,752,010
Feb 17, 2026202.11203.54199.13201.47201.47-1.50%1,653,329
Feb 13, 2026205.92206.92203.47204.53204.530.39%2,589,485
Feb 12, 2026203.26204.44200.37203.74203.740.54%3,719,912
Feb 11, 2026206.43207.83199.78202.65202.65-4.50%3,614,266
Feb 10, 2026210.53212.98210.45212.21212.210.86%3,608,985
Feb 9, 2026206.80210.67204.77210.41210.413.48%3,572,409
Feb 6, 2026200.42203.51199.73203.34203.343.00%3,048,252
Feb 5, 2026200.70203.26197.08197.41197.41-1.14%4,486,158
Feb 4, 2026191.00200.20189.22199.68199.681.21%6,627,125
Feb 3, 2026201.39202.20195.06197.29197.29-4.80%8,150,372
Feb 2, 2026205.58207.55203.63207.23207.233.08%6,043,551
Jan 30, 2026203.82204.39200.96201.04201.040.41%6,262,782
Jan 29, 2026199.04201.44195.12200.21200.21-15.20%9,472,458
Jan 28, 2026235.56236.84233.97236.11236.110.93%2,166,997
Jan 27, 2026236.63237.92232.33233.94233.94-2.49%2,014,295
Jan 26, 2026234.79239.99234.12239.92239.923.83%2,312,724
Jan 23, 2026228.85234.84228.82231.07231.072.09%4,044,296
Jan 22, 2026221.13226.63220.89226.35226.350.56%3,398,634
Jan 21, 2026223.53226.46221.71225.10225.10-0.80%3,152,012
Jan 20, 2026224.78228.54224.78226.92226.92-2.86%2,598,131
Jan 16, 2026234.82235.00231.91233.59233.59-0.95%1,856,041
Jan 15, 2026237.88239.84235.41235.84235.84-1.27%2,079,775
Jan 14, 2026245.25245.93236.68238.88238.88-3.33%2,206,352
Jan 13, 2026254.88255.90245.90247.10247.10-0.70%2,279,835
Jan 12, 2026248.56249.55246.98248.84248.840.70%1,319,937
Jan 9, 2026247.70248.22243.62247.11247.112.52%1,737,555
Jan 8, 2026241.26242.28240.19241.03241.03-0.99%1,349,088
Jan 7, 2026242.30245.15240.95243.43243.432.29%1,434,175
Jan 6, 2026236.51238.63234.54237.98237.98-1.02%1,638,922
Jan 5, 2026238.07242.23237.42240.44240.441.49%1,416,318
Jan 2, 2026242.46242.69234.65236.92236.92-2.47%1,473,093
Dec 31, 2025244.46245.51242.77242.91242.91-0.69%679,740
Dec 30, 2025244.61245.95244.51244.59244.59-0.59%648,730
Dec 29, 2025245.63246.55244.77246.04246.04-0.21%821,086
Dec 26, 2025245.66246.59244.82246.56246.560.39%491,726
Dec 24, 2025246.35246.37244.03245.60245.600.26%383,364
Dec 23, 2025245.98246.25244.12244.96244.96-0.14%869,641
Dec 22, 2025245.92246.46244.22245.30245.300.40%1,153,223
Dec 19, 2025243.58245.50242.86244.33244.330.01%1,567,408
Dec 18, 2025243.73246.34243.44244.31244.311.20%1,263,185
Dec 17, 2025241.60244.53241.05241.42241.42-0.92%1,152,360
Dec 16, 2025242.46244.75240.10243.66243.66-0.34%1,785,458
Dec 15, 2025247.61247.94242.92244.49244.49-0.14%2,105,228
Dec 12, 2025246.57247.52244.08244.83244.83-1.03%1,283,981
Dec 11, 2025244.64247.88244.50247.39247.390.61%1,515,235
Dec 10, 2025243.23246.97242.10245.88245.880.72%896,901
Dec 9, 2025242.81244.77242.45244.13244.130.47%840,029
Dec 8, 2025245.32245.77242.63242.98242.98-1.73%1,751,424
Dec 5, 2025246.82250.29246.51247.26247.260.73%1,407,630
Dec 4, 2025248.60248.86244.91245.47245.470.68%1,706,668
Dec 3, 2025241.08244.21240.39243.82243.820.87%1,527,365