NYSE : SAP
SAP SE — Price history
Technology · Software - Application · Germany
Last price 235.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 272.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SAP SE (SAP) closed at 235.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 237.99 | 239.03 | 234.17 | 235.02 | 2,221,687 | +0.41% |
| 2026-10-29 | 232.77 | 235.385 | 230.48 | 234.07 | 2,151,965 | -1.21% |
| 2026-10-28 | 234.92 | 238.51 | 234.56 | 236.93 | 1,808,948 | +0.48% |
| 2026-10-27 | 239.14 | 239.89 | 235.7 | 235.8 | 2,019,650 | -1.15% |
| 2026-10-26 | 239.89 | 241.5 | 236.582 | 238.55 | 2,060,687 | +0.17% |
| 2026-10-23 | 239.64 | 241.84 | 237.57 | 238.14 | 2,098,108 | -1.02% |
| 2026-10-22 | 237.06 | 243.05 | 236.29 | 240.59 | 5,186,998 | +3.38% |
| 2026-10-21 | 231.57 | 234.72 | 229.67 | 232.73 | 4,346,944 | +1.64% |
| 2026-10-20 | 226.43 | 229 | 225.79 | 228.98 | 2,666,542 | +1.31% |
| 2026-10-19 | 222.46 | 226.58 | 222.31 | 226.03 | 2,171,185 | +0.78% |
| 2026-10-16 | 228.615 | 229.54 | 221.86 | 224.29 | 4,742,465 | -0.32% |
| 2026-10-15 | 223.02 | 227.42 | 222.68 | 225 | 2,652,469 | +2.05% |
| 2026-10-14 | 220.21 | 221.79 | 218.45 | 220.49 | 1,651,361 | +0.34% |
| 2026-10-13 | 218 | 222.21 | 218 | 219.75 | 2,061,737 | +0.87% |
| 2026-10-12 | 217.2 | 221.215 | 215.7 | 217.85 | 2,293,466 | +1.43% |
| 2026-10-09 | 213.74 | 215.68 | 213.22 | 214.78 | 2,235,872 | +1.12% |
| 2026-10-08 | 210.91 | 213.31 | 205.91 | 212.4 | 2,252,258 | +1.08% |
| 2026-10-07 | 210.58 | 211.54 | 208.2 | 210.13 | 1,991,570 | -0.16% |
| 2026-10-06 | 212.22 | 213.69 | 210.07 | 210.46 | 1,640,406 | +1.31% |
| 2026-10-05 | 208.61 | 211.015 | 206.46 | 207.74 | 1,345,871 | -0.40% |
| 2026-10-02 | 210.01 | 210.31 | 206.36 | 208.57 | 1,406,900 | -1.05% |
| 2026-10-01 | 214.065 | 214.72 | 209.1 | 210.79 | 1,961,749 | +1.11% |
| 2026-09-30 | 209 | 211.55 | 208.245 | 208.48 | 2,434,942 | -1.12% |
| 2026-09-29 | 209.11 | 211.31 | 208.62 | 210.85 | 2,113,960 | +0.74% |
| 2026-09-28 | 204.53 | 210.364 | 203.17 | 209.31 | 1,797,074 | -0.65% |
| 2026-09-25 | 210.16 | 212.74 | 209.485 | 210.68 | 1,557,193 | +0.75% |
| 2026-09-24 | 210 | 210.69 | 207.46 | 209.11 | 1,166,802 | -0.72% |
| 2026-09-23 | 211.47 | 213.95 | 210.08 | 210.62 | 1,552,663 | -0.03% |
| 2026-09-22 | 214.2 | 214.42 | 207.74 | 210.68 | 1,727,232 | +0.70% |
| 2026-09-21 | 212.43 | 212.71 | 209.01 | 209.22 | 1,824,146 | -0.11% |
| 2026-09-18 | 212.575 | 213.12 | 209.33 | 209.45 | 1,889,858 | -1.97% |
| 2026-09-17 | 214.07 | 216.592 | 212.08 | 213.66 | 1,102,568 | +0.22% |
| 2026-09-16 | 213.13 | 215.976 | 212.88 | 213.2 | 1,322,238 | -1.15% |
| 2026-09-15 | 213.55 | 218.69 | 213.04 | 215.67 | 1,840,287 | -1.20% |
| 2026-09-14 | 215.15 | 218.64 | 212.02 | 218.28 | 2,020,435 | +5.78% |
| 2026-09-11 | 204.6 | 207.72 | 204.6 | 206.36 | 1,718,426 | +0.20% |
| 2026-09-10 | 206.35 | 208.095 | 203.741 | 205.95 | 2,238,246 | -1.53% |
| 2026-09-09 | 215.84 | 215.85 | 209.03 | 209.14 | 2,486,082 | -1.11% |
| 2026-09-08 | 213.12 | 213.18 | 209.16 | 211.49 | 2,567,517 | -1.68% |
| 2026-09-04 | 219.56 | 220.33 | 214.47 | 215.11 | 2,297,919 | -0.88% |
| 2026-09-03 | 215.71 | 218.01 | 213.955 | 217.03 | 2,339,840 | +3.50% |
| 2026-09-02 | 212.5 | 214.15 | 209.38 | 209.69 | 1,505,476 | -1.11% |
| 2026-09-01 | 215.86 | 218 | 211.86 | 212.04 | 2,552,147 | -4.01% |
| 2026-08-31 | 219.82 | 223.28 | 219.73 | 220.89 | 3,028,788 | -0.29% |
| 2026-08-28 | 219.77 | 222.96 | 219.56 | 221.54 | 2,317,762 | +0.17% |
| 2026-08-27 | 216.26 | 222.4 | 215.62 | 221.17 | 3,161,525 | +4.48% |
| 2026-08-26 | 208.58 | 212.32 | 208.57 | 211.68 | 2,815,633 | -2.42% |
| 2026-08-25 | 215.305 | 218.085 | 214.95 | 216.93 | 1,849,557 | -0.79% |
| 2026-08-24 | 216.99 | 220.085 | 216.9 | 218.66 | 2,111,819 | -0.01% |
| 2026-08-21 | 216.42 | 220.265 | 215.385 | 218.68 | 1,579,885 | +0.73% |
| 2026-08-20 | 216.51 | 217.36 | 214.4 | 217.09 | 1,454,279 | +0.69% |
| 2026-08-19 | 211.45 | 218.175 | 211.24 | 215.6 | 2,470,790 | +2.44% |
| 2026-08-18 | 210.685 | 213 | 209.54 | 210.47 | 2,917,019 | +1.27% |
| 2026-08-17 | 206.73 | 209.66 | 206.303 | 207.84 | 2,716,673 | -0.06% |
| 2026-08-14 | 214.38 | 214.39 | 207.57 | 207.97 | 2,520,965 | -0.63% |
| 2026-08-13 | 204.44 | 210.14 | 201.388 | 209.28 | 2,696,819 | +2.51% |
| 2026-08-12 | 204.195 | 206.78 | 202.53 | 204.15 | 1,739,790 | -2.64% |
| 2026-08-11 | 209.45 | 211.485 | 207.475 | 209.68 | 2,227,341 | +0.54% |
| 2026-08-10 | 203.785 | 209.29 | 203.67 | 208.55 | 2,946,814 | +1.16% |
| 2026-08-07 | 203.145 | 207.53 | 203.01 | 206.16 | 2,950,665 | +3.36% |
| 2026-08-06 | 195.43 | 199.55 | 194.93 | 199.46 | 3,058,119 | +1.08% |
| 2026-08-05 | 198.63 | 199.03 | 194.88 | 197.33 | 2,474,834 | +0.94% |
| 2026-08-04 | 190.64 | 195.8 | 190.55 | 195.49 | 2,852,147 | +3.08% |
| 2026-08-03 | 191.7 | 194.39 | 188.73 | 189.65 | 2,972,484 | +3.28% |
| 2026-07-31 | 179.08 | 184.06 | 177.93 | 183.62 | 3,131,533 | +1.51% |
| 2026-07-30 | 182.31 | 183.06 | 178.54 | 180.88 | 4,110,717 | -2.75% |
| 2026-07-29 | 183.315 | 188.86 | 181.3 | 185.99 | 5,958,579 | +3.81% |
| 2026-07-28 | 175.6 | 182.18 | 175.2 | 179.17 | 4,233,466 | +4.77% |
| 2026-07-27 | 169.88 | 173.37 | 167.7 | 171.01 | 4,494,273 | +6.88% |
| 2026-07-24 | 153.75 | 161.305 | 153.21 | 160 | 6,186,174 | +9.30% |
| 2026-07-23 | 149.55 | 150.23 | 144.97 | 146.38 | 4,105,008 | -1.59% |
| 2026-07-22 | 155.23 | 155.27 | 147.45 | 148.75 | 4,041,245 | -3.62% |
| 2026-07-21 | 155 | 157.235 | 154.33 | 154.34 | 3,125,121 | -2.53% |
| 2026-07-20 | 156 | 159.72 | 154.17 | 158.35 | 2,845,878 | -0.43% |
| 2026-07-17 | 158.64 | 160.63 | 157.255 | 159.04 | 3,104,303 | -1.61% |
| 2026-07-16 | 157.85 | 162.28 | 154.73 | 161.64 | 3,349,971 | +3.68% |
| 2026-07-15 | 155.52 | 159.405 | 155.47 | 155.91 | 2,408,507 | +0.71% |
| 2026-07-14 | 153.636 | 157.25 | 152.53 | 154.81 | 4,242,970 | -3.23% |
| 2026-07-13 | 157.52 | 161.24 | 157.28 | 159.97 | 2,993,801 | +1.34% |
| 2026-07-10 | 160.31 | 160.637 | 156.6 | 157.86 | 1,718,366 | -0.38% |
| 2026-07-09 | 154.37 | 158.61 | 153.29 | 158.46 | 2,212,847 | +0.66% |
| 2026-07-08 | 157.84 | 158.58 | 156.33 | 157.42 | 2,820,088 | -3.29% |
| 2026-07-07 | 165.46 | 165.95 | 162.58 | 162.77 | 1,677,689 | +1.42% |
| 2026-07-06 | 160.14 | 161.76 | 158.65 | 160.49 | 1,764,119 | -1.29% |
| 2026-07-02 | 159.87 | 163.035 | 159.55 | 162.59 | 2,369,143 | +2.16% |
| 2026-07-01 | 157.795 | 160.71 | 156.75 | 159.15 | 2,835,861 | +3.27% |
| 2026-06-30 | 152.19 | 154.775 | 151.95 | 154.11 | 2,122,220 | -0.51% |
| 2026-06-29 | 157.53 | 158.06 | 154.67 | 154.9 | 2,095,059 | -0.12% |
| 2026-06-26 | 150.98 | 155.37 | 150.755 | 155.09 | 2,227,315 | +4.75% |
| 2026-06-25 | 149.92 | 152.55 | 148.06 | 148.06 | 2,682,404 | -3.07% |
| 2026-06-24 | 151.99 | 154.345 | 151.42 | 152.75 | 2,069,370 | -0.41% |
| 2026-06-23 | 154.715 | 155.22 | 152.6 | 153.38 | 2,674,402 | +2.59% |
| 2026-06-22 | 150.43 | 152.86 | 149.191 | 149.51 | 2,729,134 | -3.68% |
| 2026-06-18 | 156.55 | 156.6 | 154.125 | 155.22 | 2,984,122 | -2.25% |
| 2026-06-17 | 165.24 | 166.16 | 158.79 | 158.79 | 2,653,371 | -4.00% |
| 2026-06-16 | 167.31 | 168.188 | 164.57 | 165.41 | 1,649,608 | +0.66% |
| 2026-06-15 | 166.52 | 168.05 | 164.2 | 164.33 | 1,648,048 | +0.09% |
| 2026-06-12 | 162.45 | 164.37 | 160.03 | 164.18 | 2,486,085 | +0.33% |
| 2026-06-11 | 163.84 | 165.455 | 160.421 | 163.64 | 4,229,537 | -3.91% |
| 2026-06-10 | 170.1 | 173.85 | 169.4 | 170.3 | 3,124,811 | -4.82% |
| 2026-06-09 | 178.77 | 180.69 | 176.33 | 178.92 | 3,220,992 | -1.65% |
| 2026-06-08 | 182.595 | 183.67 | 181.6 | 181.92 | 1,927,708 | -1.54% |
| 2026-06-05 | 190.68 | 192.13 | 183.8 | 184.77 | 3,817,394 | -1.27% |
| 2026-06-04 | 192.31 | 192.48 | 187 | 187.14 | 3,832,141 | +3.58% |
| 2026-06-03 | 185.14 | 186.005 | 180.02 | 180.67 | 2,523,085 | -5.32% |
| 2026-06-02 | 192.74 | 194.12 | 186.89 | 190.82 | 4,379,133 | -2.70% |
| 2026-06-01 | 193.97 | 196.39 | 191.34 | 196.11 | 4,594,117 | +7.88% |
| 2026-05-29 | 175.94 | 182.82 | 175.1 | 181.79 | 5,004,903 | +3.61% |
| 2026-05-28 | 172.82 | 177.84 | 171.69 | 175.46 | 3,515,495 | +0.76% |
| 2026-05-27 | 174.4 | 176.96 | 173.47 | 174.14 | 1,940,340 | -0.58% |
| 2026-05-26 | 176.53 | 176.86 | 174.8 | 175.15 | 2,160,184 | -0.45% |
| 2026-05-22 | 177.05 | 179.71 | 175.38 | 175.95 | 1,998,816 | -0.19% |
| 2026-05-21 | 176.12 | 177.025 | 172.73 | 176.28 | 2,159,743 | -2.01% |
| 2026-05-20 | 176.26 | 180.16 | 174.345 | 179.89 | 3,125,170 | +0.61% |
| 2026-05-19 | 184.23 | 185.355 | 178.52 | 178.8 | 5,810,014 | +2.39% |
| 2026-05-18 | 167.78 | 175.33 | 167.37 | 174.62 | 3,136,427 | +3.03% |
| 2026-05-15 | 168.43 | 169.77 | 166.57 | 169.48 | 3,616,238 | +3.23% |
| 2026-05-14 | 160.97 | 165.23 | 160.08 | 164.18 | 3,454,284 | +2.09% |
| 2026-05-13 | 162.31 | 162.69 | 158.58 | 160.82 | 5,044,677 | -3.86% |
| 2026-05-12 | 170.44 | 170.44 | 165.6 | 167.27 | 2,897,285 | -1.66% |