SAP SE SAP
XETR · Germany · Technology Services
€182.46-3.20 (-1.72%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €182.48 | -1.71% | €184.68 | €184.72 | €181.34 | 336.73K |
| 2026-09-30 | €185.66 | +0.18% | €184.50 | €186.20 | €181.06 | 2.26M |
| 2026-09-29 | €185.32 | +0.71% | €183.22 | €186.34 | €182.28 | 1.37M |
| 2026-09-28 | €184.02 | -1.02% | €185.20 | €186.76 | €178.88 | 1.97M |
| 2026-09-25 | €185.92 | +0.94% | €184.42 | €185.92 | €183.76 | 1.89M |
| 2026-09-24 | €184.18 | -1.22% | €184.52 | €185.50 | €182.26 | 2.33M |
| 2026-09-23 | €186.46 | +2.27% | €184.90 | €187.80 | €183.48 | 1.54M |
| 2026-09-22 | €182.32 | -0.30% | €182.14 | €187.48 | €181.52 | 1.55M |
| 2026-09-21 | €182.86 | -0.14% | €184.70 | €185.86 | €182.48 | 1.76M |
| 2026-09-18 | €183.12 | -2.60% | €186.10 | €187.26 | €182.56 | 7.14M |
| 2026-09-17 | €188.00 | +0.77% | €188.54 | €189.20 | €184.62 | 1.52M |
| 2026-09-16 | €186.56 | -0.28% | €185.86 | €186.76 | €182.18 | 1.92M |
| 2026-09-15 | €187.08 | +0.44% | €186.64 | €187.26 | €183.20 | 1.94M |
| 2026-09-14 | €186.26 | +5.08% | €180.82 | €186.76 | €180.82 | 2.63M |
| 2026-09-11 | €177.26 | -0.31% | €175.68 | €178.84 | €172.16 | 2.85M |
| 2026-09-10 | €177.82 | -2.76% | €180.00 | €180.40 | €176.20 | 3.31M |
| 2026-09-09 | €182.86 | +0.64% | €183.00 | €187.04 | €181.36 | 2.44M |
| 2026-09-08 | €181.70 | -0.60% | €182.32 | €183.76 | €180.02 | 2.10M |
| 2026-09-07 | €182.80 | -1.55% | €183.56 | €184.30 | €179.92 | 1.80M |
| 2026-09-04 | €185.68 | +0.05% | €187.80 | €189.90 | €184.96 | 2.85M |
| 2026-09-03 | €185.58 | +2.28% | €182.08 | €187.56 | €182.00 | 1.58M |
| 2026-09-02 | €181.44 | -1.53% | €182.18 | €184.70 | €180.72 | 1.59M |
| 2026-09-01 | €184.26 | -3.48% | €186.00 | €187.86 | €183.32 | 2.35M |
| 2026-08-31 | €190.90 | -0.22% | €188.46 | €192.12 | €188.20 | 4.38M |
| 2026-08-28 | €191.32 | +0.76% | €189.50 | €191.94 | €187.98 | 2.19M |
| 2026-08-27 | €189.88 | +5.48% | €182.50 | €190.80 | €181.14 | 2.83M |
| 2026-08-26 | €180.02 | -2.93% | €179.92 | €182.16 | €176.82 | 3.65M |
| 2026-08-25 | €185.46 | -0.93% | €186.40 | €187.62 | €182.74 | 1.67M |
| 2026-08-24 | €187.20 | -0.49% | €186.86 | €188.16 | €185.52 | 1.54M |
| 2026-08-21 | €188.12 | +1.34% | €185.18 | €188.40 | €183.60 | 1.83M |
| 2026-08-20 | €185.64 | -0.14% | €183.78 | €186.10 | €182.52 | 1.37M |
| 2026-08-19 | €185.90 | +1.86% | €181.70 | €186.98 | €180.38 | 2.17M |
| 2026-08-18 | €182.50 | +1.63% | €179.14 | €183.90 | €177.98 | 2.21M |
| 2026-08-17 | €179.58 | -0.31% | €178.94 | €180.90 | €177.66 | 1.49M |
| 2026-08-14 | €180.14 | +2.71% | €182.00 | €185.74 | €179.28 | 2.83M |
| 2026-08-13 | €175.38 | -0.33% | €177.48 | €178.30 | €174.80 | 1.31M |
| 2026-08-12 | €175.96 | -2.62% | €180.30 | €180.98 | €175.40 | 2.15M |
| 2026-08-11 | €180.70 | +0.78% | €180.00 | €183.24 | €178.14 | 2.06M |
| 2026-08-10 | €179.30 | +0.75% | €178.92 | €179.96 | €175.86 | 1.84M |
| 2026-08-07 | €177.96 | +4.08% | €173.82 | €179.56 | €173.82 | 3.61M |
| 2026-08-06 | €170.98 | +1.02% | €171.44 | €173.10 | €168.08 | 3.55M |
| 2026-08-05 | €169.26 | +1.12% | €167.92 | €172.60 | €167.30 | 3.23M |
| 2026-08-04 | €167.38 | +1.66% | €162.86 | €168.56 | €162.40 | 3.00M |
| 2026-08-03 | €164.64 | +4.41% | €160.00 | €168.70 | €159.60 | 3.97M |
| 2026-07-31 | €157.68 | +1.13% | €154.90 | €158.26 | €153.60 | 3.54M |
| 2026-07-30 | €155.92 | -3.78% | €162.50 | €163.16 | €155.20 | 4.33M |
| 2026-07-29 | €162.04 | +1.76% | €159.84 | €163.30 | €156.48 | 4.48M |
| 2026-07-28 | €159.24 | +5.26% | €152.20 | €159.76 | €151.00 | 3.62M |
| 2026-07-27 | €151.28 | +7.90% | €142.38 | €151.56 | €142.00 | 4.52M |
| 2026-07-24 | €140.20 | +9.26% | €130.88 | €141.32 | €130.86 | 4.09M |
| 2026-07-23 | €128.32 | -2.82% | €131.00 | €132.42 | €127.50 | 3.34M |
| 2026-07-22 | €132.04 | -3.21% | €136.02 | €136.40 | €132.04 | 3.06M |
| 2026-07-21 | €136.42 | -1.33% | €137.74 | €137.84 | €135.34 | 2.10M |
| 2026-07-20 | €138.26 | +0.25% | €138.00 | €140.04 | €134.98 | 2.00M |
| 2026-07-17 | €137.92 | +0.20% | €140.60 | €141.54 | €137.32 | 2.63M |
| 2026-07-16 | €137.64 | +0.48% | €137.20 | €138.24 | €135.14 | 1.82M |
| 2026-07-15 | €136.98 | +0.19% | €134.42 | €139.44 | €133.52 | 2.63M |
| 2026-07-14 | €136.72 | -2.84% | €139.28 | €140.54 | €130.86 | 4.78M |
| 2026-07-13 | €140.72 | +2.28% | €138.00 | €140.86 | €137.16 | 1.76M |
| 2026-07-10 | €137.58 | -0.12% | €137.54 | €140.60 | €137.04 | 1.51M |
| 2026-07-09 | €137.74 | -0.16% | €138.00 | €138.12 | €134.10 | 1.82M |
| 2026-07-08 | €137.96 | -4.13% | €142.04 | €142.82 | €137.08 | 2.19M |
| 2026-07-07 | €143.90 | +2.74% | €142.48 | €145.10 | €142.00 | 2.30M |
| 2026-07-06 | €140.06 | +0.30% | €140.72 | €142.72 | €139.04 | 1.68M |
| 2026-07-03 | €139.64 | -1.47% | €141.50 | €141.92 | €138.70 | 1.38M |
| 2026-07-02 | €141.72 | +0.60% | €141.60 | €142.16 | €137.78 | 2.90M |
| 2026-07-01 | €140.88 | +5.13% | €135.46 | €141.08 | €134.66 | 3.03M |
| 2026-06-30 | €134.00 | -1.93% | €136.36 | €136.42 | €133.10 | 2.90M |
| 2026-06-29 | €136.64 | +1.11% | €137.12 | €138.54 | €135.96 | 2.08M |
| 2026-06-26 | €135.14 | +2.16% | €132.38 | €135.42 | €130.92 | 2.08M |
| 2026-06-25 | €132.28 | -1.91% | €133.74 | €134.16 | €131.16 | 2.50M |
| 2026-06-24 | €134.86 | +0.25% | €133.82 | €136.10 | €132.10 | 1.99M |
| 2026-06-23 | €134.52 | +1.74% | €131.30 | €136.26 | €131.16 | 2.52M |
| 2026-06-22 | €132.22 | -1.43% | €132.50 | €133.70 | €130.62 | 3.55M |
| 2026-06-19 | €134.14 | -0.53% | €135.80 | €136.72 | €132.24 | 7.12M |
| 2026-06-18 | €134.86 | -4.48% | €139.78 | €140.50 | €134.30 | 4.84M |
| 2026-06-17 | €141.18 | -1.20% | €143.34 | €143.72 | €139.70 | 2.50M |
| 2026-06-16 | €142.90 | -0.20% | €142.44 | €145.92 | €142.40 | 1.91M |
| 2026-06-15 | €143.18 | +2.08% | €143.00 | €146.64 | €142.94 | 2.31M |
| 2026-06-12 | €140.26 | +0.26% | €140.00 | €143.38 | €138.26 | 2.85M |
| 2026-06-11 | €139.90 | -6.55% | €148.54 | €148.54 | €139.32 | 5.03M |
| 2026-06-10 | €149.70 | -3.23% | €154.10 | €154.32 | €146.14 | 3.60M |
| 2026-06-09 | €154.70 | -2.15% | €157.00 | €157.94 | €153.74 | 2.39M |
| 2026-06-08 | €158.10 | -2.09% | €160.06 | €161.08 | €157.32 | 2.04M |
| 2026-06-05 | €161.48 | -1.84% | €163.74 | €168.74 | €161.48 | 2.97M |
| 2026-06-04 | €164.50 | +5.49% | €156.22 | €165.56 | €156.22 | 3.25M |
| 2026-06-03 | €155.94 | -4.25% | €164.48 | €165.54 | €155.46 | 2.46M |
| 2026-06-02 | €162.86 | -3.00% | €170.00 | €173.24 | €160.54 | 4.13M |
| 2026-06-01 | €167.90 | +8.14% | €157.52 | €168.84 | €157.36 | 5.27M |
| 2026-05-29 | €155.26 | +2.41% | €151.14 | €156.34 | €150.26 | 7.26M |