SAP SE (SAP) Price History
Daily open, high, low, close and volume for SAP SE (SAP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €180.26 | €192.50 | €180.26 | €191.54 | 961 |
| 2026-10-08 | €187.36 | €189.40 | €184.26 | €184.44 | 1,074 |
| 2026-10-07 | €186.42 | €188.60 | €186.22 | €187.18 | 623 |
| 2026-10-06 | €187.14 | €190.06 | €187.08 | €189.22 | 1,035 |
| 2026-10-05 | €185.80 | €188.16 | €184.92 | €185.58 | 804 |
| 2026-10-02 | €187.98 | €188.50 | €180.26 | €180.26 | 1,387 |
| 2026-10-01 | €182.10 | €189.90 | €181.48 | €187.22 | 2,386 |
| 2026-09-30 | €186.26 | €187.24 | €182.00 | €186.08 | 1,333 |
| 2026-09-29 | €182.80 | €186.06 | €182.74 | €185.46 | 1,935 |
| 2026-09-28 | €184.12 | €186.62 | €179.04 | €183.78 | 2,328 |
| 2026-09-25 | €184.72 | €185.78 | €183.82 | €185.36 | 908 |
| 2026-09-24 | €184.78 | €185.34 | €182.66 | €184.10 | 762 |
| 2026-09-23 | €185.42 | €187.46 | €183.62 | €186.74 | 1,682 |
| 2026-09-22 | €182.84 | €187.40 | €181.72 | €182.54 | 1,028 |
| 2026-09-21 | €184.88 | €185.50 | €180.84 | €182.72 | 946 |
| 2026-09-18 | €187.10 | €187.10 | €183.08 | €183.64 | 1,580 |
| 2026-09-17 | €187.86 | €188.50 | €184.92 | €186.98 | 1,513 |
| 2026-09-16 | €185.62 | €186.54 | €183.04 | €186.28 | 1,743 |
| 2026-09-15 | €186.26 | €187.18 | €183.68 | €186.96 | 2,149 |
| 2026-09-14 | €182.08 | €186.46 | €181.40 | €186.16 | 2,366 |
| 2026-09-11 | €176.32 | €178.64 | €174.16 | €177.74 | 1,955 |
| 2026-09-10 | €177.98 | €179.04 | €176.26 | €177.46 | 3,589 |
| 2026-09-09 | €184.48 | €186.44 | €181.82 | €182.64 | 2,427 |
| 2026-09-08 | €182.78 | €183.34 | €180.54 | €181.70 | 1,829 |
| 2026-09-07 | €183.94 | €183.94 | €177.96 | €182.12 | 1,260 |
| 2026-09-04 | €186.94 | €189.36 | €185.38 | €185.38 | 1,857 |
| 2026-09-03 | €182.86 | €187.34 | €182.66 | €185.40 | 2,119 |
| 2026-09-02 | €182.06 | €184.54 | €180.92 | €181.70 | 1,999 |
| 2026-09-01 | €185.26 | €187.10 | €183.70 | €184.14 | 1,845 |
| 2026-08-31 | €189.68 | €190.64 | €189.04 | €189.90 | 270 |
| 2026-08-28 | €188.66 | €191.10 | €188.06 | €190.96 | 780 |
| 2026-08-27 | €182.74 | €190.32 | €181.42 | €190.32 | 2,018 |
| 2026-08-26 | €180.76 | €182.02 | €177.00 | €180.00 | 3,376 |
| 2026-08-25 | €186.44 | €186.94 | €183.10 | €186.08 | 2,728 |
| 2026-08-24 | €186.38 | €187.98 | €185.70 | €187.98 | 1,205 |
| 2026-08-21 | €184.66 | €188.06 | €183.88 | €188.06 | 501 |
| 2026-08-20 | €182.66 | €185.50 | €182.66 | €185.46 | 666 |
| 2026-08-19 | €179.56 | €185.00 | €179.56 | €184.96 | 217 |
| 2026-08-18 | €179.62 | €183.46 | €178.46 | €183.46 | 479 |
| 2026-08-17 | €178.08 | €180.60 | €177.84 | €179.10 | 754 |
| 2026-08-14 | €183.66 | €185.36 | €180.24 | €180.56 | 768 |
| 2026-08-13 | €177.50 | €178.10 | €176.46 | €176.46 | 269 |
| 2026-08-12 | €180.40 | €180.40 | €176.06 | €176.24 | 787 |
| 2026-08-11 | €180.60 | €182.22 | €178.90 | €182.22 | 480 |
| 2026-08-10 | €177.58 | €178.22 | €175.84 | €177.22 | 274 |
| 2026-08-07 | €177.62 | €178.52 | €175.54 | €177.10 | 79 |
| 2026-08-06 | €172.08 | €172.08 | €168.58 | €169.26 | 110 |
| 2026-08-05 | €167.20 | €176.00 | €167.20 | €170.92 | 453 |
| 2026-08-04 | €162.74 | €167.10 | €162.74 | €167.10 | 63 |
| 2026-08-03 | €163.50 | €166.58 | €162.76 | €165.30 | 204 |
| 2026-07-31 | €153.86 | €156.36 | €153.86 | €155.06 | 85 |
| 2026-07-30 | €162.44 | €162.44 | €156.64 | €157.00 | 220 |
| 2026-07-29 | €160.36 | €163.10 | €156.80 | €163.10 | 1,701 |
| 2026-07-28 | €154.12 | €157.50 | €153.36 | €157.50 | 966 |
| 2026-07-27 | €142.00 | €151.48 | €142.00 | €151.48 | 1,511 |
| 2026-07-24 | €134.60 | €141.24 | €134.60 | €141.24 | 2,525 |
| 2026-07-23 | €131.14 | €132.08 | €127.74 | €127.74 | 508 |
| 2026-07-22 | €134.94 | €135.46 | €132.40 | €132.40 | 54 |
| 2026-07-21 | €137.54 | €137.54 | €135.54 | €136.12 | 8 |
| 2026-07-20 | €140.04 | €140.04 | €135.22 | €137.96 | 518 |
| 2026-07-17 | €140.44 | €140.44 | €137.92 | €137.92 | 11 |
| 2026-07-16 | €137.18 | €137.92 | €136.76 | €137.48 | 8 |
| 2026-07-15 | €133.74 | €136.86 | €133.74 | €136.86 | 9 |
| 2026-07-14 | €139.90 | €139.90 | €131.22 | €136.42 | 2,126 |
| 2026-07-13 | €138.02 | €140.70 | €137.54 | €140.70 | 10 |
| 2026-07-10 | €138.24 | €140.40 | €137.96 | €137.96 | 20 |
| 2026-07-09 | €137.26 | €137.66 | €134.90 | €137.66 | 85 |
| 2026-07-08 | €141.86 | €141.86 | €137.20 | €137.20 | 324 |
| 2026-07-07 | €143.38 | €145.00 | €143.16 | €144.94 | 115 |
| 2026-07-06 | €141.70 | €142.32 | €140.10 | €140.60 | 58 |
| 2026-07-03 | €141.02 | €141.02 | €138.82 | €139.40 | 46 |
| 2026-07-02 | €141.56 | €141.56 | €137.82 | €140.82 | 198 |
| 2026-07-01 | €136.16 | €141.06 | €134.76 | €141.06 | 79 |
| 2026-06-30 | €134.86 | €134.94 | €132.38 | €133.82 | 377 |
| 2026-06-29 | €137.40 | €140.66 | €136.46 | €137.10 | 639 |
| 2026-06-26 | €131.80 | €135.08 | €131.10 | €135.08 | 64 |
| 2026-06-25 | €132.04 | €133.32 | €131.90 | €132.60 | 96 |
| 2026-06-24 | €133.58 | €134.98 | €132.34 | €134.98 | 38 |
| 2026-06-23 | €133.00 | €136.20 | €133.00 | €134.98 | 162 |
| 2026-06-22 | €131.66 | €131.78 | €130.94 | €131.72 | 129 |
| 2026-06-19 | €134.86 | €136.42 | €133.00 | €133.54 | 398 |
| 2026-06-18 | €139.82 | €139.82 | €134.40 | €134.40 | 195 |
| 2026-06-17 | €143.26 | €143.26 | €140.00 | €140.82 | 237 |
| 2026-06-16 | €142.86 | €145.30 | €142.86 | €142.98 | 113 |
| 2026-06-15 | €143.72 | €144.48 | €143.22 | €143.50 | 8 |
| 2026-06-12 | €141.02 | €142.98 | €138.68 | €140.28 | 1,408 |
| 2026-06-11 | €145.26 | €145.26 | €139.60 | €139.72 | 1,996 |
| 2026-06-10 | €151.46 | €153.00 | €146.50 | €149.62 | 1,356 |
| 2026-06-09 | €155.88 | €156.48 | €154.18 | €154.58 | 707 |
| 2026-06-08 | €159.02 | €160.62 | €157.76 | €158.40 | 596 |
| 2026-06-05 | €163.62 | €168.64 | €161.72 | €161.72 | 2,684 |
| 2026-06-04 | €158.28 | €166.44 | €158.28 | €164.88 | 2,265 |
| 2026-06-03 | €164.04 | €164.04 | €155.90 | €155.90 | 859 |
| 2026-06-02 | €170.00 | €174.96 | €159.56 | €161.98 | 2,704 |
| 2026-06-01 | €158.04 | €168.30 | €158.04 | €167.94 | 1,969 |
| 2026-05-29 | €150.92 | €156.12 | €150.92 | €156.12 | 864 |
| 2026-05-28 | €150.18 | €152.92 | €147.68 | €151.58 | 781 |
| 2026-05-27 | €150.28 | €151.72 | €148.70 | €150.52 | 700 |
| 2026-05-26 | €153.66 | €154.14 | €150.60 | €151.40 | 941 |
| 2026-05-25 | €152.00 | €154.40 | €152.00 | €154.36 | 84 |
| 2026-05-22 | €156.06 | €156.06 | €150.88 | €151.92 | 603 |
| 2026-05-21 | €153.42 | €153.52 | €150.08 | €150.88 | 651 |
| 2026-05-20 | €154.02 | €154.78 | €150.98 | €153.24 | 993 |
| 2026-05-19 | €152.74 | €160.00 | €152.70 | €157.78 | 2,408 |
| 2026-05-18 | €145.52 | €148.14 | €143.70 | €147.20 | 645 |
| 2026-05-15 | €143.40 | €145.30 | €141.90 | €144.10 | 365 |
| 2026-05-14 | €137.36 | €140.52 | €137.36 | €138.02 | 92 |
| 2026-05-13 | €140.96 | €141.10 | €135.58 | €135.58 | 417 |
| 2026-05-12 | €144.34 | €144.72 | €140.96 | €142.80 | 1,040 |
| 2026-05-11 | €147.80 | €147.80 | €144.78 | €144.78 | 543 |
| 2026-05-08 | €149.20 | €152.00 | €144.68 | €145.82 | 952 |
| 2026-05-07 | €150.46 | €150.46 | €147.14 | €150.26 | 16 |
| 2026-05-06 | €149.56 | €158.70 | €149.30 | €149.32 | 1,721 |
| 2026-05-05 | €148.94 | €149.74 | €148.02 | €149.34 | 91 |
| 2026-05-04 | €147.58 | €148.86 | €147.16 | €148.02 | 246 |
| 2026-04-30 | €144.90 | €146.68 | €144.90 | €145.82 | 126 |
| 2026-04-29 | €149.10 | €149.10 | €144.98 | €145.64 | 449 |
| 2026-04-28 | €148.46 | €149.76 | €148.16 | €149.10 | 901 |
| 2026-04-27 | €149.00 | €150.02 | €147.28 | €149.76 | 852 |
| 2026-04-24 | €147.80 | €152.40 | €147.74 | €147.84 | 1,615 |
| 2026-04-23 | €146.68 | €146.84 | €140.24 | €141.00 | 1,238 |
| 2026-04-22 | €151.50 | €152.22 | €147.90 | €150.30 | 1,154 |
| 2026-04-21 | €152.08 | €153.10 | €150.70 | €151.76 | 744 |
| 2026-04-20 | €152.60 | €152.82 | €150.24 | €150.96 | 779 |
| 2026-04-17 | €152.28 | €158.94 | €152.12 | €155.96 | 760 |
| 2026-04-16 | €147.26 | €152.20 | €147.26 | €151.04 | 590 |
| 2026-04-15 | €143.44 | €146.70 | €143.20 | €146.70 | 628 |
| 2026-04-14 | €143.50 | €145.30 | €142.88 | €142.88 | 1,499 |
| 2026-04-13 | €138.56 | €142.32 | €138.10 | €142.32 | 657 |
| 2026-04-10 | €140.86 | €142.02 | €139.20 | €139.40 | 902 |
| 2026-04-09 | €147.14 | €147.14 | €137.86 | €138.64 | 1,093 |
| 2026-04-08 | €154.60 | €155.62 | €148.66 | €148.66 | 1,090 |
| 2026-04-07 | €146.46 | €149.82 | €144.60 | €145.00 | 1,153 |
| 2026-04-02 | €146.64 | €148.28 | €144.84 | €148.28 | 549 |
| 2026-04-01 | €150.58 | €150.58 | €146.14 | €148.40 | 677 |
| 2026-03-31 | €148.44 | €149.04 | €146.28 | €146.78 | 411 |
| 2026-03-30 | €143.68 | €146.94 | €143.54 | €146.52 | 510 |
| 2026-03-27 | €146.38 | €147.10 | €142.42 | €142.84 | 691 |
| 2026-03-26 | €145.86 | €147.90 | €143.76 | €144.22 | 661 |
| 2026-03-25 | €150.00 | €150.00 | €145.56 | €147.04 | 176 |
| 2026-03-24 | €150.56 | €150.78 | €146.32 | €147.72 | 703 |
| 2026-03-23 | €152.22 | €157.32 | €150.00 | €153.16 | 688 |
| 2026-03-20 | €160.10 | €160.10 | €151.54 | €153.04 | 1,923 |
| 2026-03-19 | €159.00 | €160.96 | €159.00 | €159.78 | 571 |
| 2026-03-18 | €166.12 | €166.50 | €161.30 | €161.30 | 273 |
| 2026-03-17 | €165.24 | €166.42 | €163.92 | €165.84 | 130 |
| 2026-03-16 | €169.08 | €169.08 | €165.54 | €165.58 | 50 |
| 2026-03-13 | €166.00 | €168.06 | €165.72 | €165.96 | 842 |
| 2026-03-12 | €163.82 | €168.94 | €163.50 | €166.68 | 2,360 |
| 2026-03-11 | €166.66 | €168.20 | €163.64 | €164.58 | 828 |
| 2026-03-10 | €171.56 | €172.24 | €168.28 | €169.64 | 599 |
| 2026-03-09 | €172.70 | €173.22 | €168.74 | €171.88 | 860 |
| 2026-03-06 | €172.70 | €174.34 | €170.44 | €172.84 | 1,278 |
| 2026-03-05 | €166.80 | €170.20 | €166.78 | €170.20 | 394 |
| 2026-03-04 | €168.58 | €168.62 | €166.40 | €168.02 | 398 |
| 2026-03-03 | €165.16 | €165.18 | €161.74 | €163.92 | 687 |
| 2026-03-02 | €167.48 | €168.74 | €164.82 | €167.20 | 567 |
| 2026-02-27 | €172.18 | €172.28 | €169.38 | €170.96 | 349 |
| 2026-02-26 | €166.96 | €173.84 | €166.74 | €168.56 | 527 |
| 2026-02-25 | €166.94 | €167.40 | €165.00 | €166.72 | 386 |
| 2026-02-24 | €166.92 | €167.24 | €162.20 | €166.74 | 401 |
| 2026-02-23 | €169.72 | €170.14 | €167.10 | €167.10 | 237 |
| 2026-02-20 | €172.74 | €173.94 | €170.20 | €173.14 | 51 |
| 2026-02-19 | €174.14 | €174.14 | €170.78 | €170.78 | 163 |
| 2026-02-18 | €171.12 | €173.22 | €170.02 | €173.22 | 263 |
| 2026-02-17 | €168.06 | €170.88 | €166.64 | €169.16 | 287 |
| 2026-02-16 | €172.82 | €174.34 | €170.06 | €170.06 | 337 |
| 2026-02-13 | €170.90 | €174.24 | €169.96 | €172.10 | 329 |
| 2026-02-12 | €170.54 | €172.40 | €169.02 | €169.10 | 495 |
| 2026-02-11 | €175.86 | €177.48 | €169.54 | €169.54 | 643 |
| 2026-02-10 | €176.20 | €178.40 | €174.94 | €178.16 | 561 |
| 2026-02-09 | €173.46 | €174.86 | €171.98 | €174.86 | 514 |
| 2026-02-06 | €169.66 | €170.80 | €166.76 | €166.76 | 558 |
| 2026-02-05 | €170.38 | €175.00 | €169.08 | €170.22 | 980 |
| 2026-02-04 | €165.92 | €167.12 | €160.00 | €164.00 | 1,537 |
| 2026-02-03 | €177.76 | €181.46 | €166.02 | €166.76 | 1,523 |
| 2026-02-02 | €170.06 | €176.56 | €169.58 | €173.50 | 689 |
| 2026-01-30 | €167.82 | €173.90 | €167.82 | €171.40 | 1,140 |
| 2026-01-29 | €175.02 | €177.76 | €162.94 | €167.94 | 2,907 |
| 2026-01-28 | €194.94 | €197.68 | €194.90 | €196.54 | 237 |
| 2026-01-27 | €202.95 | €202.95 | €194.56 | €196.14 | 207 |
| 2026-01-26 | €196.38 | €199.96 | €195.10 | €199.92 | 132 |
| 2026-01-23 | €192.52 | €199.34 | €192.04 | €198.92 | 343 |
| 2026-01-22 | €193.00 | €193.00 | €186.88 | €190.28 | 559 |
| 2026-01-21 | €193.70 | €197.14 | €188.92 | €191.24 | 446 |
| 2026-01-20 | €193.98 | €194.30 | €190.98 | €194.10 | 569 |
| 2026-01-19 | €198.38 | €198.68 | €196.00 | €196.16 | 220 |
| 2026-01-16 | €204.05 | €204.55 | €199.88 | €202.15 | 63 |
| 2026-01-15 | €205.35 | €205.90 | €203.40 | €205.90 | 78 |
| 2026-01-14 | €213.20 | €213.20 | €206.45 | €206.45 | 200 |
| 2026-01-13 | €213.10 | €218.85 | €211.75 | €213.15 | 280 |
| 2026-01-12 | €212.35 | €213.10 | €210.75 | €213.10 | 96 |
| 2026-01-09 | €206.10 | €214.20 | €206.10 | €210.40 | 219 |
| 2026-01-08 | €208.70 | €208.95 | €206.15 | €206.80 | 292 |
| 2026-01-07 | €203.95 | €208.00 | €203.60 | €205.00 | 194 |
| 2026-01-06 | €203.65 | €203.65 | €201.60 | €201.60 | 61 |
| 2026-01-05 | €202.00 | €205.00 | €202.00 | €205.00 | 121 |
| 2026-01-02 | €207.60 | €208.20 | €201.70 | €201.70 | 214 |
| 2025-12-30 | €208.95 | €210.00 | €208.60 | €210.00 | 125 |
| 2025-12-29 | €208.40 | €208.85 | €207.55 | €208.55 | 134 |
| 2025-12-23 | €208.35 | €209.15 | €207.55 | €207.55 | 23 |
| 2025-12-22 | €209.10 | €210.00 | €208.80 | €209.15 | 96 |
| 2025-12-19 | €208.10 | €208.10 | €205.00 | €205.00 | 102 |
| 2025-12-18 | €207.65 | €207.90 | €205.00 | €205.00 | 105 |
| 2025-12-17 | €206.60 | €206.85 | €206.10 | €206.85 | 0 |
| 2025-12-16 | €206.50 | €207.70 | €205.40 | €206.85 | 37 |
| 2025-12-15 | €209.50 | €212.40 | €208.75 | €210.10 | 97 |
| 2025-12-12 | €211.10 | €211.10 | €208.45 | €208.45 | 39 |
| 2025-12-11 | €205.25 | €210.50 | €205.00 | €209.15 | 410 |
| 2025-12-10 | €209.00 | €210.80 | €207.60 | €210.80 | 68 |
| 2025-12-09 | €207.90 | €211.80 | €207.90 | €209.00 | 10 |
| 2025-12-08 | €214.50 | €214.50 | €210.00 | €210.60 | 150 |
| 2025-12-05 | €211.00 | €213.00 | €210.60 | €213.00 | 68 |
| 2025-12-04 | €208.35 | €213.20 | €208.35 | €210.65 | 145 |
| 2025-12-03 | €208.60 | €208.60 | €206.45 | €206.60 | 156 |
| 2025-12-02 | €207.35 | €209.00 | €207.35 | €207.95 | 1 |
| 2025-12-01 | €208.20 | €209.10 | €207.55 | €209.05 | 22 |
| 2025-11-28 | €206.40 | €209.25 | €206.40 | €208.65 | 31 |
| 2025-11-27 | €207.10 | €208.00 | €207.10 | €207.25 | 1 |
| 2025-11-26 | €205.45 | €206.55 | €204.50 | €205.30 | 112 |
| 2025-11-25 | €205.30 | €206.20 | €203.80 | €204.85 | 168 |
| 2025-11-24 | €207.30 | €208.00 | €206.80 | €206.80 | 34 |
| 2025-11-21 | €204.75 | €206.95 | €204.25 | €205.00 | 67 |
| 2025-11-20 | €208.70 | €208.70 | €206.65 | €206.95 | 44 |
| 2025-11-19 | €204.35 | €207.55 | €204.35 | €207.20 | 110 |
| 2025-11-18 | €204.55 | €206.40 | €204.55 | €205.55 | 9 |
| 2025-11-17 | €210.90 | €210.90 | €207.30 | €207.30 | 62 |
| 2025-11-14 | €213.45 | €213.45 | €204.85 | €211.60 | 326 |
| 2025-11-13 | €220.00 | €220.00 | €217.75 | €217.75 | 52 |
| 2025-11-12 | €218.75 | €219.65 | €218.45 | €218.45 | 134 |
| 2025-11-11 | €217.30 | €217.75 | €217.20 | €217.20 | 0 |
| 2025-11-10 | €219.10 | €219.75 | €216.25 | €216.45 | 189 |
| 2025-11-07 | €217.15 | €217.15 | €215.60 | €215.95 | 132 |
| 2025-11-06 | €223.85 | €225.85 | €222.00 | €222.00 | 60 |
| 2025-11-05 | €224.65 | €227.65 | €224.50 | €227.65 | 30 |
| 2025-11-04 | €224.20 | €226.25 | €224.15 | €226.20 | 158 |
| 2025-11-03 | €228.10 | €230.55 | €226.40 | €228.40 | 176 |
| 2025-10-31 | €225.00 | €228.00 | €224.50 | €228.00 | 45 |
| 2025-10-30 | €225.05 | €230.05 | €224.65 | €230.05 | 37 |
| 2025-10-29 | €229.70 | €229.70 | €225.00 | €228.00 | 69 |
| 2025-10-28 | €233.75 | €234.95 | €233.30 | €233.30 | 64 |
| 2025-10-27 | €234.90 | €235.00 | €233.65 | €233.65 | 99 |
| 2025-10-24 | €236.85 | €240.05 | €234.75 | €234.75 | 276 |
| 2025-10-23 | €241.60 | €247.45 | €230.95 | €239.95 | 352 |
| 2025-10-22 | €236.40 | €238.95 | €236.40 | €237.95 | 67 |
| 2025-10-21 | €237.60 | €240.55 | €236.45 | €240.55 | 30 |
| 2025-10-20 | €233.25 | €239.25 | €233.25 | €239.25 | 54 |
| 2025-10-17 | €228.35 | €231.50 | €228.00 | €231.30 | 53 |
| 2025-10-16 | €233.15 | €235.00 | €232.60 | €233.65 | 6 |
| 2025-10-15 | €232.25 | €234.20 | €232.25 | €234.20 | 6 |
| 2025-10-14 | €230.30 | €232.45 | €228.80 | €232.45 | 49 |
| 2025-10-13 | €231.85 | €232.85 | €230.50 | €231.20 | 124 |
| 2025-10-10 | €238.20 | €238.55 | €231.60 | €231.60 | 149 |
| 2025-10-09 | €238.30 | €242.45 | €236.55 | €238.25 | 95 |