TipRanks
Go Ultimate55% OFF

SAP SE (1SAP) Historical Prices

IT:1SAP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026210.90214.25210.50211.60211.60+1.39%3,6740.84
Oct 29, 2026205.20210.85204.00208.70208.70-1.23%7,9601.83
Oct 28, 2026212.35214.30209.20211.30211.30-0.89%5,5161.27
Oct 27, 2026211.25215.00211.25213.20213.20+0.21%2,5930.59
Oct 26, 2026212.90216.30212.40212.75212.75-0.72%3,1520.69
Oct 23, 2026212.10215.50210.35214.30214.30-0.53%5,3821.14
Oct 22, 2026207.95216.65205.45215.45215.45+3.33%10,3022.16
Oct 21, 2026201.90208.50200.35208.50208.50+3.35%4,3530.89
Oct 20, 2026201.25202.55199.64201.75201.75+0.98%1,5350.31
Oct 19, 2026198.08200.60197.48199.80199.80+0.33%4,4950.90
Oct 16, 2026200.40204.00199.10199.14199.14-1.24%3,0390.61
Oct 15, 2026198.72202.80197.46201.65201.65+2.15%7,0091.42
Oct 14, 2026197.12199.30195.40197.50197.50+0.05%2,5560.52
Oct 13, 2026197.88198.10194.18197.40197.40+1.36%6,3111.30
Oct 12, 2026191.56197.64191.16194.76194.76+1.48%4,8000.99
Oct 09, 2026190.00192.40189.68191.92191.92+4.06%5,8451.18
Oct 08, 2026187.94189.84183.82184.44184.44-1.62%3,5490.72
Oct 07, 2026186.16188.46186.16187.48187.48-0.87%3,0460.62
Oct 06, 2026186.88190.22186.74189.12189.12+2.25%4,4400.90
Oct 05, 2026186.48188.40184.66184.96184.96+0.38%3,8290.78
Oct 02, 2026187.60188.30184.08184.26184.26-1.28%2,3170.47
Oct 01, 2026182.58189.88181.50186.64186.64+0.34%9,0941.87
Sep 30, 2026185.74186.02181.18186.00186.00+0.29%3,8200.79
Sep 29, 2026183.68186.20182.38185.46185.46+0.73%4,1620.85
Sep 28, 2026184.68186.68179.00184.12184.12-0.51%7,1781.47
Sep 25, 2026184.52185.62183.80185.06185.06+0.58%3,0400.62
Sep 24, 2026184.40185.34182.36184.00184.00-1.32%5,4951.13
Sep 23, 2026185.80187.50183.40186.46186.46+2.02%3,8610.80
Sep 22, 2026182.86187.40181.66182.76182.76+0.10%4,3600.89
Sep 21, 2026184.32185.86182.52182.58182.58-0.64%2,3220.47
Sep 18, 2026187.86187.86182.74183.76183.76-2.17%1,7290.35
Sep 17, 2026188.14189.20185.24187.84187.84+0.90%2,7600.55
Sep 16, 2026184.96186.58182.54186.16186.16-0.44%4,0960.82
Sep 15, 2026186.44187.00183.62186.98186.98+0.35%2,8380.55
Sep 14, 2026181.98186.26181.30186.32186.32+4.78%6,8281.35
Sep 11, 2026175.00178.72172.96177.82177.82-0.08%3,1460.62
Sep 10, 2026180.08180.08176.74177.96177.96-2.66%7,8121.56
Sep 09, 2026183.38186.76181.46182.82182.82+0.63%5,0431.00
Sep 08, 2026182.46183.60180.28181.68181.68-0.27%3,8800.76
Sep 07, 2026183.16183.24179.80182.18182.18-1.94%3,4480.66
Sep 04, 2026187.18189.56185.02185.78185.78+0.10%6,1881.18
Sep 03, 2026183.24187.30183.08185.60185.60+2.11%2,7380.52
Sep 02, 2026180.74184.52180.70181.76181.76-1.45%3,6840.69
Sep 01, 2026191.74191.74183.60184.44184.44-3.64%3,3930.63
Aug 31, 2026191.60192.00188.78191.40191.40+0.08%3,1640.58
Aug 28, 2026189.68191.88188.10191.24191.24+0.74%4,3130.79
Aug 27, 2026183.28190.62181.22189.84189.84+5.47%3,3890.61
Aug 26, 2026181.00182.06177.00180.00180.00-3.22%5,7311.04
Aug 25, 2026186.80187.18183.34185.98185.98-0.90%4,5770.83
Aug 24, 2026187.04188.10185.48187.66187.66-0.21%3,8820.70