SAP SE ADS$196.36ORCL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $141.01 | $148.70 | $141.01 | $145.74 | +2.74% | 43.72M |
| Aug 3, 2026 | $131.92 | $143.07 | $130.21 | $141.85 | +9.22% | 49.70M |
| Jul 31, 2026 | $130.07 | $132.40 | $125.70 | $129.87 | +1.81% | 34.44M |
| Jul 30, 2026 | $122.87 | $128.34 | $121.58 | $127.56 | +8.34% | 41.34M |
| Jul 29, 2026 | $119.42 | $121.92 | $116.20 | $117.74 | -1.85% | 28.08M |
| Jul 28, 2026 | $118.18 | $122.33 | $114.50 | $119.96 | +0.05% | 32.67M |
| Jul 27, 2026 | $118.00 | $121.99 | $116.80 | $119.90 | +4.27% | 36.92M |
| Jul 24, 2026 | $122.47 | $123.08 | $114.75 | $114.99 | -4.21% | 46.41M |
| Jul 23, 2026 | $123.96 | $124.70 | $119.44 | $120.04 | -4.61% | 30.90M |
| Jul 22, 2026 | $126.18 | $128.84 | $124.70 | $125.84 | -0.95% | 21.10M |
| Jul 21, 2026 | $122.81 | $127.42 | $122.21 | $127.05 | +4.67% | 27.75M |
| Jul 20, 2026 | $124.27 | $125.49 | $120.03 | $121.38 | -3.98% | 36.79M |
| Jul 17, 2026 | $121.70 | $128.44 | $121.50 | $126.41 | +1.77% | 39.92M |
| Jul 16, 2026 | $131.48 | $131.78 | $123.66 | $124.21 | -6.25% | 54.78M |
| Jul 15, 2026 | $130.56 | $133.90 | $128.84 | $132.49 | +3.56% | 48.52M |
| Jul 14, 2026 | $132.00 | $132.76 | $127.60 | $127.94 | -2.74% | 52.67M |
| Jul 13, 2026 | $139.03 | $139.65 | $131.35 | $131.54 | -6.47% | 56.69M |
| Jul 10, 2026 | $145.65 | $145.68 | $139.26 | $140.64 | -2.48% | 29.84M |
| Jul 9, 2026 | $141.42 | $149.07 | $140.94 | $144.22 | +2.65% | 35.22M |
| Jul 8, 2026 | $139.06 | $141.84 | $137.55 | $140.49 | -0.78% | 34.61M |
| Jul 7, 2026 | $143.72 | $145.56 | $137.55 | $141.60 | -1.50% | 47.20M |
| Jul 6, 2026 | $144.30 | $145.62 | $141.16 | $143.76 | +2.49% | 36.68M |
| Jul 2, 2026 | $143.30 | $147.06 | $138.83 | $140.27 | -1.56% | 44.27M |
| Jul 1, 2026 | $144.49 | $147.55 | $142.50 | $142.50 | -2.76% | 45.96M |
| Jun 30, 2026 | $147.25 | $149.93 | $144.48 | $146.55 | -0.82% | 35.93M |
| Jun 29, 2026 | $153.94 | $154.50 | $145.20 | $147.76 | -0.52% | 34.31M |
| Jun 26, 2026 | $150.26 | $153.54 | $148.00 | $148.53 | -2.58% | 36.53M |
| Jun 25, 2026 | $157.35 | $157.62 | $150.36 | $152.46 | -3.22% | 36.91M |
| Jun 24, 2026 | $162.48 | $165.75 | $155.35 | $157.53 | -4.62% | 38.31M |
| Jun 23, 2026 | $170.23 | $174.33 | $164.61 | $165.16 | -5.66% | 33.33M |
| Jun 22, 2026 | $182.31 | $184.58 | $174.40 | $175.07 | -5.00% | 22.94M |
| Jun 18, 2026 | $183.01 | $187.99 | $177.70 | $184.29 | +0.41% | 31.39M |
| Jun 17, 2026 | $186.16 | $190.19 | $182.58 | $183.53 | -2.55% | 16.62M |
| Jun 16, 2026 | $190.01 | $195.32 | $187.66 | $188.33 | -2.24% | 16.99M |
| Jun 15, 2026 | $187.39 | $195.32 | $186.21 | $192.64 | +4.62% | 20.28M |
| Jun 12, 2026 | $185.01 | $185.58 | $179.00 | $184.13 | +0.02% | 29.56M |
| Jun 11, 2026 | $179.67 | $184.77 | $175.28 | $184.10 | -8.53% | 63.68M |
| Jun 10, 2026 | $198.50 | $212.48 | $198.18 | $201.26 | -2.21% | 46.11M |
| Jun 9, 2026 | $213.91 | $220.50 | $197.79 | $205.81 | -2.84% | 26.04M |
| Jun 8, 2026 | $217.75 | $219.06 | $209.33 | $211.82 | -0.87% | 17.23M |
| Jun 5, 2026 | $229.49 | $231.44 | $209.45 | $213.68 | -9.59% | 29.02M |
| Jun 4, 2026 | $227.00 | $238.95 | $224.00 | $236.34 | +2.61% | 19.99M |
| Jun 3, 2026 | $240.48 | $240.51 | $227.61 | $230.33 | -5.83% | 23.64M |
| Jun 2, 2026 | $242.80 | $249.00 | $238.84 | $244.58 | -1.44% | 30.29M |
| Jun 1, 2026 | $230.50 | $250.25 | $224.60 | $248.15 | +9.91% | 48.39M |
| May 29, 2026 | $209.00 | $226.29 | $208.01 | $225.78 | +10.84% | 41.08M |
| May 28, 2026 | $194.04 | $205.00 | $193.38 | $203.70 | +6.67% | 25.34M |
| May 27, 2026 | $191.48 | $192.14 | $187.92 | $190.96 | -1.09% | 12.13M |
| May 26, 2026 | $193.30 | $195.20 | $190.56 | $193.06 | +0.51% | 12.86M |
| May 22, 2026 | $191.67 | $197.00 | $191.10 | $192.08 | +1.22% | 10.88M |
| May 21, 2026 | $189.01 | $192.82 | $187.20 | $189.77 | +0.86% | 12.12M |
| May 20, 2026 | $179.94 | $188.22 | $178.80 | $188.16 | +3.69% | 16.52M |
| May 19, 2026 | $186.00 | $188.72 | $180.93 | $181.46 | -2.76% | 16.72M |
| May 18, 2026 | $190.00 | $190.76 | $183.27 | $186.61 | -3.29% | 19.11M |
| May 15, 2026 | $190.49 | $196.43 | $188.90 | $192.95 | -1.36% | 15.75M |
| May 14, 2026 | $188.18 | $200.71 | $185.45 | $195.61 | +3.08% | 22.55M |
| May 13, 2026 | $189.03 | $191.57 | $185.06 | $189.76 | +1.57% | 15.79M |
| May 12, 2026 | $192.92 | $192.92 | $180.87 | $186.83 | -3.62% | 22.12M |
| May 11, 2026 | $192.15 | $195.68 | $190.60 | $193.84 | -1.08% | 16.89M |
| May 8, 2026 | $192.58 | $198.00 | $190.21 | $195.95 | — | 21.16M |
