Want to see DE:SAP full AI Analyst Report?
SAP SE (SAP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 210.70 | 214.40 | 210.15 | 211.25 | 211.25 | +1.12% | 2,031,491 | 0.91 |
| Oct 29, 2026 | 206.00 | 211.40 | 203.20 | 208.90 | 208.90 | -1.09% | 2,266,114 | 1.00 |
| Oct 28, 2026 | 212.90 | 214.35 | 209.20 | 211.20 | 211.20 | -0.91% | 1,438,041 | 0.63 |
| Oct 27, 2026 | 212.75 | 215.25 | 211.70 | 213.15 | 213.15 | +0.42% | 1,575,970 | 0.67 |
| Oct 26, 2026 | 213.50 | 216.55 | 212.25 | 212.25 | 212.25 | -1.00% | 1,671,425 | 0.70 |
| Oct 23, 2026 | 213.55 | 215.85 | 210.05 | 214.40 | 214.40 | -0.44% | 2,055,601 | 0.85 |
| Oct 22, 2026 | 207.75 | 216.65 | 205.10 | 215.35 | 215.35 | +3.21% | 3,392,721 | 1.40 |
| Oct 21, 2026 | 201.80 | 208.65 | 200.00 | 208.65 | 208.65 | +3.52% | 2,731,194 | 1.11 |
| Oct 20, 2026 | 201.30 | 203.45 | 199.46 | 201.55 | 201.55 | +0.86% | 1,671,960 | 0.67 |
| Oct 19, 2026 | 199.56 | 200.80 | 197.32 | 199.84 | 199.84 | +0.31% | 1,748,435 | 0.70 |
| Oct 16, 2026 | 200.60 | 204.20 | 198.68 | 199.22 | 199.22 | -1.01% | 2,545,510 | 1.02 |
| Oct 15, 2026 | 199.48 | 203.00 | 196.98 | 201.25 | 201.25 | +2.19% | 2,842,411 | 1.15 |
| Oct 14, 2026 | 196.60 | 199.36 | 195.26 | 196.94 | 196.94 | -0.17% | 1,899,707 | 0.76 |
| Oct 13, 2026 | 196.00 | 198.18 | 194.02 | 197.28 | 197.28 | +1.45% | 1,960,295 | 0.79 |
| Oct 12, 2026 | 190.58 | 197.88 | 189.78 | 194.46 | 194.46 | +1.57% | 1,893,497 | 0.76 |
| Oct 09, 2026 | 188.98 | 192.58 | 188.86 | 191.46 | 191.46 | +3.70% | 2,366,933 | 0.93 |
| Oct 08, 2026 | 187.04 | 189.82 | 183.76 | 184.62 | 184.62 | -1.60% | 1,535,160 | 0.60 |
| Oct 07, 2026 | 187.00 | 188.72 | 186.04 | 187.62 | 187.62 | -0.52% | 1,670,387 | 0.66 |
| Oct 06, 2026 | 186.56 | 190.22 | 186.06 | 188.60 | 188.60 | +1.92% | 1,256,996 | 0.49 |
| Oct 05, 2026 | 185.06 | 188.50 | 184.66 | 185.04 | 185.04 | +0.61% | 1,358,028 | 0.53 |
| Oct 02, 2026 | 187.82 | 188.74 | 183.92 | 183.92 | 183.92 | -1.51% | 1,466,813 | 0.57 |
| Oct 01, 2026 | 184.68 | 190.26 | 181.34 | 186.74 | 186.74 | +0.58% | 2,235,447 | 0.87 |
| Sep 30, 2026 | 184.50 | 186.20 | 181.06 | 185.66 | 185.66 | +0.18% | 2,262,347 | 0.89 |
| Sep 29, 2026 | 183.22 | 186.34 | 182.28 | 185.32 | 185.32 | +0.71% | 1,371,416 | 0.53 |
| Sep 28, 2026 | 185.20 | 186.76 | 178.88 | 184.02 | 184.02 | -1.02% | 1,971,228 | 0.76 |
| Sep 25, 2026 | 184.42 | 185.92 | 183.76 | 185.92 | 185.92 | +0.94% | 1,888,961 | 0.72 |
| Sep 24, 2026 | 184.52 | 185.50 | 182.26 | 184.18 | 184.18 | -1.22% | 2,325,574 | 0.89 |
| Sep 23, 2026 | 184.90 | 187.80 | 183.48 | 186.46 | 186.46 | +2.27% | 1,540,698 | 0.59 |
| Sep 22, 2026 | 182.14 | 187.48 | 181.52 | 182.32 | 182.32 | -0.30% | 1,549,627 | 0.59 |
| Sep 21, 2026 | 184.70 | 185.86 | 182.48 | 182.86 | 182.86 | -0.14% | 1,756,534 | 0.67 |
| Sep 18, 2026 | 186.10 | 187.26 | 182.56 | 183.12 | 183.12 | -2.60% | 7,135,722 | 2.79 |
| Sep 17, 2026 | 188.54 | 189.20 | 184.62 | 188.00 | 188.00 | +0.77% | 1,518,756 | 0.59 |
| Sep 16, 2026 | 185.86 | 186.76 | 182.18 | 186.56 | 186.56 | -0.28% | 1,913,147 | 0.72 |
| Sep 15, 2026 | 186.64 | 187.26 | 183.20 | 187.08 | 187.08 | +0.44% | 1,940,109 | 0.71 |
| Sep 14, 2026 | 180.82 | 186.76 | 180.82 | 186.26 | 186.26 | +5.08% | 2,622,638 | 0.97 |
| Sep 11, 2026 | 175.68 | 178.84 | 172.16 | 177.26 | 177.26 | -0.31% | 2,845,214 | 1.05 |
| Sep 10, 2026 | 180.00 | 180.40 | 176.20 | 177.82 | 177.82 | -2.76% | 3,309,879 | 1.23 |
| Sep 09, 2026 | 183.00 | 187.04 | 181.36 | 182.86 | 182.86 | +0.64% | 2,432,314 | 0.90 |
| Sep 08, 2026 | 182.32 | 183.76 | 180.02 | 181.70 | 181.70 | -0.60% | 2,095,741 | 0.77 |
| Sep 07, 2026 | 183.56 | 184.30 | 179.92 | 182.80 | 182.80 | -1.55% | 1,802,574 | 0.65 |
| Sep 04, 2026 | 187.80 | 189.90 | 184.96 | 185.68 | 185.68 | +0.05% | 2,844,133 | 1.03 |
| Sep 03, 2026 | 182.08 | 187.56 | 182.00 | 185.58 | 185.58 | +2.28% | 1,584,298 | 0.57 |
| Sep 02, 2026 | 182.18 | 184.70 | 180.72 | 181.44 | 181.44 | -1.53% | 1,588,801 | 0.57 |
| Sep 01, 2026 | 186.00 | 187.86 | 183.32 | 184.26 | 184.26 | -3.48% | 2,351,512 | 0.84 |
| Aug 31, 2026 | 188.46 | 192.12 | 188.20 | 190.90 | 190.90 | -0.22% | 4,377,134 | 1.58 |
| Aug 28, 2026 | 189.50 | 191.94 | 187.98 | 191.32 | 191.32 | +0.76% | 2,183,558 | 0.78 |
| Aug 27, 2026 | 182.50 | 190.80 | 181.14 | 189.88 | 189.88 | +5.48% | 2,815,662 | 0.99 |
| Aug 26, 2026 | 179.92 | 182.16 | 176.82 | 180.02 | 180.02 | -2.93% | 3,647,297 | 1.26 |
| Aug 25, 2026 | 186.40 | 187.62 | 182.74 | 185.46 | 185.46 | -0.93% | 1,665,873 | 0.57 |
| Aug 24, 2026 | 186.86 | 188.16 | 185.52 | 187.20 | 187.20 | -0.49% | 1,537,917 | 0.53 |