SAP SE ADS
SAP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $234.40 | $236.68 | $233.18 | $233.62 | -0.60% | 1.47M |
| Oct 30, 2026 | $237.99 | $239.03 | $234.17 | $235.02 | +0.41% | 2.22M |
| Oct 29, 2026 | $232.77 | $235.39 | $230.48 | $234.07 | -1.21% | 2.15M |
| Oct 28, 2026 | $234.92 | $238.51 | $234.56 | $236.93 | +0.48% | 1.81M |
| Oct 27, 2026 | $239.14 | $239.89 | $235.70 | $235.80 | -1.15% | 2.02M |
| Oct 26, 2026 | $239.89 | $241.50 | $236.58 | $238.55 | +0.17% | 2.06M |
| Oct 23, 2026 | $239.64 | $241.84 | $237.57 | $238.14 | -1.02% | 2.10M |
| Oct 22, 2026 | $237.06 | $243.05 | $236.29 | $240.59 | +3.38% | 5.19M |
| Oct 21, 2026 | $231.57 | $234.72 | $229.67 | $232.73 | +1.64% | 4.35M |
| Oct 20, 2026 | $226.43 | $229.00 | $225.79 | $228.98 | +1.31% | 2.67M |
| Oct 19, 2026 | $222.46 | $226.58 | $222.31 | $226.03 | +0.78% | 2.17M |
| Oct 16, 2026 | $228.62 | $229.54 | $221.86 | $224.29 | -0.32% | 4.75M |
| Oct 15, 2026 | $223.02 | $227.42 | $222.68 | $225.00 | +2.05% | 2.67M |
| Oct 14, 2026 | $220.21 | $221.79 | $218.45 | $220.49 | +0.34% | 1.69M |
| Oct 13, 2026 | $218.00 | $222.21 | $218.00 | $219.75 | +0.87% | 2.14M |
| Oct 12, 2026 | $217.20 | $221.22 | $215.70 | $217.85 | +1.43% | 2.39M |
| Oct 9, 2026 | $213.74 | $215.68 | $213.22 | $214.78 | +1.12% | 2.24M |
| Oct 8, 2026 | $210.91 | $213.31 | $205.91 | $212.40 | +1.08% | 2.25M |
| Oct 7, 2026 | $210.58 | $211.54 | $208.20 | $210.13 | -0.16% | 1.99M |
| Oct 6, 2026 | $212.22 | $213.69 | $210.07 | $210.46 | +1.31% | 1.65M |
| Oct 5, 2026 | $208.61 | $211.02 | $206.46 | $207.74 | -0.40% | 1.35M |
| Oct 2, 2026 | $210.01 | $210.31 | $206.36 | $208.57 | -1.05% | 1.41M |
| Oct 1, 2026 | $214.07 | $214.72 | $209.10 | $210.79 | +1.11% | 1.97M |
| Sep 30, 2026 | $209.00 | $211.55 | $208.25 | $208.48 | -1.12% | 2.44M |
| Sep 29, 2026 | $209.11 | $211.31 | $208.62 | $210.85 | +0.74% | 2.37M |
| Sep 28, 2026 | $204.53 | $210.36 | $203.17 | $209.31 | -0.65% | 2.06M |
| Sep 25, 2026 | $210.16 | $212.74 | $209.49 | $210.68 | +0.75% | 1.56M |
| Sep 24, 2026 | $210.00 | $210.69 | $207.46 | $209.11 | -0.72% | 1.17M |
| Sep 23, 2026 | $211.47 | $213.95 | $210.08 | $210.62 | -0.03% | 1.55M |
| Sep 22, 2026 | $214.20 | $214.42 | $207.74 | $210.68 | +0.70% | 1.77M |
| Sep 21, 2026 | $212.43 | $212.71 | $209.01 | $209.22 | -0.11% | 1.82M |
| Sep 18, 2026 | $212.58 | $213.12 | $209.33 | $209.45 | -1.97% | 1.89M |
| Sep 17, 2026 | $214.07 | $216.59 | $212.08 | $213.66 | +0.22% | 1.10M |
| Sep 16, 2026 | $213.13 | $215.98 | $212.88 | $213.20 | -1.15% | 1.32M |
| Sep 15, 2026 | $213.55 | $218.69 | $213.04 | $215.67 | -1.20% | 1.85M |
| Sep 14, 2026 | $215.15 | $218.64 | $212.02 | $218.28 | +5.78% | 2.02M |
| Sep 11, 2026 | $204.60 | $207.72 | $204.60 | $206.36 | +0.20% | 1.72M |
| Sep 10, 2026 | $206.35 | $208.10 | $203.74 | $205.95 | -1.53% | 2.24M |
| Sep 9, 2026 | $215.84 | $215.85 | $209.03 | $209.14 | -1.11% | 2.49M |
| Sep 8, 2026 | $213.12 | $213.18 | $209.16 | $211.49 | -1.68% | 2.57M |
| Sep 4, 2026 | $219.56 | $220.33 | $214.47 | $215.11 | -0.88% | 2.30M |
| Sep 3, 2026 | $215.71 | $218.01 | $213.96 | $217.03 | +3.50% | 2.39M |
| Sep 2, 2026 | $212.50 | $214.15 | $209.38 | $209.69 | -1.11% | 1.51M |
| Sep 1, 2026 | $215.86 | $218.00 | $211.86 | $212.04 | -4.01% | 2.55M |
| Aug 31, 2026 | $219.82 | $223.28 | $219.73 | $220.89 | -0.29% | 3.03M |
| Aug 28, 2026 | $219.77 | $222.96 | $219.56 | $221.54 | +0.17% | 2.32M |
| Aug 27, 2026 | $216.26 | $222.40 | $215.62 | $221.17 | +4.48% | 3.29M |
| Aug 26, 2026 | $208.58 | $212.32 | $208.57 | $211.68 | -2.42% | 2.82M |
| Aug 25, 2026 | $215.31 | $218.09 | $214.95 | $216.93 | -0.79% | 1.85M |
| Aug 24, 2026 | $216.99 | $220.09 | $216.90 | $218.66 | -0.01% | 2.12M |
| Aug 21, 2026 | $216.42 | $220.27 | $215.39 | $218.68 | +0.73% | 1.58M |
| Aug 20, 2026 | $216.51 | $217.36 | $214.40 | $217.09 | +0.69% | 1.51M |
| Aug 19, 2026 | $211.45 | $218.18 | $211.24 | $215.60 | +2.44% | 2.51M |
| Aug 18, 2026 | $210.69 | $213.00 | $209.54 | $210.47 | +1.27% | 2.92M |
| Aug 17, 2026 | $206.73 | $209.66 | $206.30 | $207.84 | -0.06% | 2.81M |
| Aug 14, 2026 | $214.38 | $214.39 | $207.57 | $207.97 | -0.63% | 2.56M |
| Aug 13, 2026 | $204.44 | $210.14 | $201.39 | $209.28 | +2.51% | 2.70M |
| Aug 12, 2026 | $204.20 | $206.78 | $202.53 | $204.15 | -2.64% | 1.74M |
| Aug 11, 2026 | $209.45 | $211.49 | $207.48 | $209.68 | +0.54% | 2.30M |
| Aug 10, 2026 | $203.79 | $209.29 | $203.67 | $208.55 | — | 3.00M |
