SAP SE ADS
SAP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.16% | 3.00M |
| Aug 7, 2026 | $203.15 | $207.53 | $203.01 | $206.16 | +3.36% | 2.95M |
| Aug 6, 2026 | $195.43 | $199.55 | $194.93 | $199.46 | +1.08% | 3.07M |
| Aug 5, 2026 | $198.63 | $199.03 | $194.88 | $197.33 | +0.94% | 2.49M |
| Aug 4, 2026 | $190.64 | $195.80 | $190.55 | $195.49 | +3.08% | 2.85M |
| Aug 3, 2026 | $191.70 | $194.39 | $188.73 | $189.65 | +3.28% | 2.98M |
| Jul 31, 2026 | $179.08 | $184.06 | $177.93 | $183.62 | +1.51% | 3.13M |
| Jul 30, 2026 | $182.31 | $183.06 | $178.54 | $180.88 | -2.75% | 4.11M |
| Jul 29, 2026 | $183.32 | $188.86 | $181.30 | $185.99 | +3.81% | 5.97M |
| Jul 28, 2026 | $175.60 | $182.18 | $175.20 | $179.17 | +4.77% | 4.24M |
| Jul 27, 2026 | $169.88 | $173.37 | $167.70 | $171.01 | +6.88% | 4.50M |
| Jul 24, 2026 | $153.75 | $161.31 | $153.21 | $160.00 | +9.30% | 6.19M |
| Jul 23, 2026 | $149.55 | $150.23 | $144.97 | $146.38 | -1.59% | 4.40M |
| Jul 22, 2026 | $155.23 | $155.27 | $147.45 | $148.75 | -3.62% | 4.10M |
| Jul 21, 2026 | $155.00 | $157.24 | $154.33 | $154.34 | -2.53% | 3.13M |
| Jul 20, 2026 | $156.00 | $159.72 | $154.17 | $158.35 | -0.43% | 2.85M |
| Jul 17, 2026 | $158.64 | $160.63 | $157.26 | $159.04 | -1.61% | 3.11M |
| Jul 16, 2026 | $157.85 | $162.28 | $154.73 | $161.64 | +3.68% | 3.36M |
| Jul 15, 2026 | $155.52 | $159.41 | $155.47 | $155.91 | +0.71% | 2.41M |
| Jul 14, 2026 | $153.64 | $157.25 | $152.53 | $154.81 | -3.23% | 4.24M |
| Jul 13, 2026 | $157.52 | $161.24 | $157.28 | $159.97 | +1.34% | 3.00M |
| Jul 10, 2026 | $160.31 | $160.64 | $156.60 | $157.86 | -0.38% | 1.72M |
| Jul 9, 2026 | $154.37 | $158.61 | $153.29 | $158.46 | +0.66% | 2.22M |
| Jul 8, 2026 | $157.84 | $158.58 | $156.33 | $157.42 | -3.29% | 3.07M |
| Jul 7, 2026 | $165.46 | $165.95 | $162.58 | $162.77 | +1.42% | 1.68M |
| Jul 6, 2026 | $160.14 | $161.76 | $158.65 | $160.49 | -1.29% | 1.77M |
| Jul 2, 2026 | $159.87 | $163.04 | $159.55 | $162.59 | +2.16% | 2.37M |
| Jul 1, 2026 | $157.80 | $160.71 | $156.75 | $159.15 | +3.27% | 2.85M |
| Jun 30, 2026 | $152.19 | $154.78 | $151.95 | $154.11 | -0.51% | 2.13M |
| Jun 29, 2026 | $157.53 | $158.06 | $154.67 | $154.90 | -0.12% | 2.10M |
| Jun 26, 2026 | $150.98 | $155.37 | $150.76 | $155.09 | +4.75% | 2.23M |
| Jun 25, 2026 | $149.92 | $152.55 | $148.06 | $148.06 | -3.07% | 2.69M |
| Jun 24, 2026 | $151.99 | $154.35 | $151.42 | $152.75 | -0.41% | 2.08M |
| Jun 23, 2026 | $154.72 | $155.22 | $152.60 | $153.38 | +2.59% | 2.68M |
| Jun 22, 2026 | $150.43 | $152.86 | $149.19 | $149.51 | -3.68% | 2.77M |
| Jun 18, 2026 | $156.55 | $156.60 | $154.13 | $155.22 | — | 3.04M |
