SAP SE (SAP.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 173.82 | 179.56 | 173.82 | 177.96 | +4.08% | 3,604,216 |
| 2026-08-06 | 171.44 | 173.10 | 168.08 | 170.98 | +1.02% | 3,547,480 |
| 2026-08-05 | 167.92 | 172.60 | 167.30 | 169.26 | +1.12% | 3,232,827 |
| 2026-08-04 | 162.86 | 168.56 | 162.40 | 167.38 | +1.66% | 2,997,262 |
| 2026-08-03 | 160.00 | 168.70 | 159.60 | 164.64 | +4.41% | 3,968,193 |
| 2026-07-31 | 154.90 | 158.26 | 153.60 | 157.68 | +1.13% | 3,541,483 |
| 2026-07-30 | 162.50 | 163.16 | 155.20 | 155.92 | -3.78% | 4,334,799 |
| 2026-07-29 | 159.84 | 163.30 | 156.48 | 162.04 | +1.76% | 4,475,041 |
| 2026-07-28 | 152.20 | 159.76 | 151.00 | 159.24 | +5.26% | 3,621,245 |
| 2026-07-27 | 142.38 | 151.56 | 142.00 | 151.28 | +7.90% | 4,522,787 |
| 2026-07-24 | 130.88 | 141.32 | 130.86 | 140.20 | +9.26% | 4,092,805 |
| 2026-07-23 | 131.00 | 132.42 | 127.50 | 128.32 | -2.82% | 3,338,860 |
| 2026-07-22 | 136.02 | 136.40 | 132.04 | 132.04 | -3.21% | 3,063,860 |
| 2026-07-21 | 137.74 | 137.84 | 135.34 | 136.42 | -1.33% | 2,100,094 |
| 2026-07-20 | 138.00 | 140.04 | 134.98 | 138.26 | +0.25% | 1,995,160 |
| 2026-07-17 | 140.60 | 141.54 | 137.32 | 137.92 | +0.20% | 2,631,191 |
| 2026-07-16 | 137.20 | 138.24 | 135.14 | 137.64 | +0.48% | 1,823,630 |
| 2026-07-15 | 134.42 | 139.44 | 133.52 | 136.98 | +0.19% | 2,631,224 |
| 2026-07-14 | 139.28 | 140.54 | 130.86 | 136.72 | -2.84% | 4,777,567 |
| 2026-07-13 | 138.00 | 140.86 | 137.16 | 140.72 | +2.28% | 1,762,018 |
| 2026-07-10 | 137.54 | 140.60 | 137.04 | 137.58 | -0.12% | 1,511,294 |
| 2026-07-09 | 138.00 | 138.12 | 134.10 | 137.74 | -0.16% | 1,818,966 |
| 2026-07-08 | 142.04 | 142.82 | 137.08 | 137.96 | -4.13% | 2,185,868 |
| 2026-07-07 | 142.48 | 145.10 | 142.00 | 143.90 | +2.74% | 2,303,327 |
| 2026-07-06 | 140.72 | 142.72 | 139.04 | 140.06 | +0.30% | 1,676,267 |
| 2026-07-03 | 141.50 | 141.92 | 138.70 | 139.64 | -1.47% | 1,384,012 |
| 2026-07-02 | 141.60 | 142.16 | 137.78 | 141.72 | +0.60% | 2,900,438 |
| 2026-07-01 | 135.46 | 141.08 | 134.66 | 140.88 | +5.13% | 3,028,943 |
| 2026-06-30 | 136.36 | 136.42 | 133.10 | 134.00 | -1.93% | 2,895,462 |
| 2026-06-29 | 137.12 | 138.54 | 135.96 | 136.64 | +1.11% | 2,076,994 |
| 2026-06-26 | 132.38 | 135.42 | 130.92 | 135.14 | +2.16% | 2,078,018 |
| 2026-06-25 | 133.74 | 134.16 | 131.16 | 132.28 | -1.91% | 2,502,826 |
| 2026-06-24 | 133.82 | 136.10 | 132.10 | 134.86 | +0.25% | 1,990,009 |
| 2026-06-23 | 131.30 | 136.26 | 131.16 | 134.52 | +1.74% | 2,524,792 |
| 2026-06-22 | 132.50 | 133.70 | 130.62 | 132.22 | -1.43% | 3,549,485 |
| 2026-06-19 | 135.80 | 136.72 | 132.24 | 134.14 | -0.53% | 7,123,362 |
| 2026-06-18 | 139.78 | 140.50 | 134.30 | 134.86 | -4.48% | 4,843,939 |
| 2026-06-17 | 143.34 | 143.72 | 139.70 | 141.18 | -1.20% | 2,502,892 |
| 2026-06-16 | 142.44 | 145.92 | 142.40 | 142.90 | -0.20% | 1,906,476 |
| 2026-06-15 | 143.00 | 146.64 | 142.94 | 143.18 | +2.08% | 2,314,357 |
| 2026-06-12 | 140.00 | 143.38 | 138.26 | 140.26 | +0.26% | 2,852,066 |
| 2026-06-11 | 148.54 | 148.54 | 139.32 | 139.90 | -6.55% | 5,026,187 |
| 2026-06-10 | 154.10 | 154.32 | 146.14 | 149.70 | -3.23% | 3,601,973 |
| 2026-06-09 | 157.00 | 157.94 | 153.74 | 154.70 | -2.15% | 2,387,460 |
| 2026-06-08 | 160.06 | 161.08 | 157.32 | 158.10 | -2.09% | 2,043,998 |
| 2026-06-05 | 163.74 | 168.74 | 161.48 | 161.48 | -1.84% | 2,968,649 |
| 2026-06-04 | 156.22 | 165.56 | 156.22 | 164.50 | +5.49% | 3,249,594 |
| 2026-06-03 | 164.48 | 165.54 | 155.46 | 155.94 | -4.25% | 2,462,389 |
| 2026-06-02 | 170.00 | 173.24 | 160.54 | 162.86 | -3.00% | 4,129,222 |
| 2026-06-01 | 157.52 | 168.84 | 157.36 | 167.90 | +8.14% | 5,267,172 |
| 2026-05-29 | 151.14 | 156.34 | 150.26 | 155.26 | +2.41% | 7,257,453 |
| 2026-05-28 | 150.00 | 153.16 | 147.60 | 151.60 | +1.07% | 2,281,432 |
| 2026-05-27 | 150.20 | 152.00 | 148.34 | 150.00 | -0.96% | 1,722,051 |
| 2026-05-26 | 154.46 | 154.58 | 150.40 | 151.46 | -1.95% | 1,564,674 |
| 2026-05-25 | 153.12 | 154.64 | 151.84 | 154.48 | +1.78% | 1,212,676 |
| 2026-05-22 | 153.38 | 154.84 | 150.26 | 151.78 | +0.58% | 2,037,817 |
| 2026-05-21 | 153.78 | 154.20 | 149.26 | 150.90 | -1.64% | 2,100,123 |
| 2026-05-20 | 153.92 | 154.98 | 150.44 | 153.42 | -2.11% | 2,810,791 |
| 2026-05-19 | 151.50 | 159.64 | 151.36 | 156.72 | +5.99% | 6,183,013 |
| 2026-05-18 | 144.10 | 149.12 | 143.50 | 147.86 | +2.64% | 2,511,733 |
| 2026-05-15 | 142.00 | 146.08 | 141.40 | 144.06 | +2.01% | 2,710,614 |
| 2026-05-14 | 136.90 | 141.22 | 136.84 | 141.22 | +3.64% | 2,576,291 |
| 2026-05-13 | 141.38 | 142.40 | 135.44 | 136.26 | -4.31% | 3,135,843 |
| 2026-05-12 | 143.00 | 145.26 | 140.82 | 142.40 | -1.43% | 2,187,468 |
| 2026-05-11 | 147.24 | 148.62 | 144.16 | 144.46 | -1.19% | 1,835,601 |
| 2026-05-08 | 149.74 | 150.06 | 145.24 | 146.20 | -3.42% | 2,875,828 |
| 2026-05-07 | 150.60 | 153.16 | 147.14 | 151.38 | +1.38% | 3,630,721 |
| 2026-05-06 | 150.00 | 156.44 | 148.22 | 149.32 | -0.32% | 5,138,480 |
| 2026-05-05 | 146.80 | 150.76 | 146.72 | 149.80 | +1.18% | 3,139,132 |
| 2026-05-04 | 148.40 | 149.10 | 145.72 | 148.06 | +1.76% | 2,630,593 |
| 2026-04-30 | 144.48 | 147.56 | 144.00 | 145.50 | -0.26% | 2,631,605 |
| 2026-04-29 | 150.24 | 150.24 | 144.58 | 145.88 | -2.02% | 1,784,169 |
| 2026-04-28 | 148.60 | 150.06 | 147.54 | 148.88 | -0.05% | 1,734,214 |
| 2026-04-27 | 148.10 | 150.72 | 146.80 | 148.96 | +1.14% | 2,068,745 |
| 2026-04-24 | 148.14 | 150.94 | 146.42 | 147.28 | +4.68% | 4,394,579 |
| 2026-04-23 | 144.30 | 147.04 | 140.22 | 140.70 | -6.09% | 3,994,908 |
| 2026-04-22 | 151.36 | 152.32 | 147.44 | 149.82 | -0.89% | 2,486,738 |
| 2026-04-21 | 152.22 | 153.46 | 150.30 | 151.16 | +0.64% | 2,598,088 |
| 2026-04-20 | 152.88 | 153.16 | 149.86 | 150.20 | -3.87% | 2,407,016 |
| 2026-04-17 | 152.02 | 159.40 | 151.90 | 156.24 | +3.02% | 4,233,873 |
| 2026-04-16 | 147.54 | 152.86 | 147.14 | 151.66 | +3.49% | 2,670,491 |
| 2026-04-15 | 143.72 | 146.70 | 142.94 | 146.54 | +2.15% | 2,324,674 |
| 2026-04-14 | 143.72 | 145.50 | 142.44 | 143.46 | +0.67% | 2,534,544 |
| 2026-04-13 | 138.48 | 142.50 | 138.00 | 142.50 | +2.24% | 2,057,774 |
| 2026-04-10 | 139.64 | 142.14 | 138.44 | 139.38 | -0.09% | 3,951,579 |
| 2026-04-09 | 147.10 | 147.54 | 137.54 | 139.50 | -6.81% | 4,350,277 |
| 2026-04-08 | 152.20 | 154.66 | 148.56 | 149.70 | +3.08% | 3,395,450 |
| 2026-04-07 | 148.06 | 150.10 | 144.10 | 145.22 | -2.47% | 1,971,337 |
| 2026-04-02 | 146.60 | 149.30 | 144.34 | 148.90 | +0.03% | 1,928,056 |
| 2026-04-01 | 149.46 | 151.12 | 145.82 | 148.86 | +1.33% | 3,180,299 |
| 2026-03-31 | 147.70 | 149.20 | 145.82 | 146.90 | -0.08% | 3,271,596 |
| 2026-03-30 | 142.94 | 147.20 | 142.78 | 147.02 | +3.13% | 3,074,669 |
| 2026-03-27 | 145.74 | 147.32 | 142.10 | 142.56 | -1.44% | 3,568,581 |
| 2026-03-26 | 145.40 | 148.08 | 143.52 | 144.64 | -1.54% | 3,752,998 |
| 2026-03-25 | 148.78 | 150.54 | 145.36 | 146.90 | -0.49% | 3,757,697 |
| 2026-03-24 | 149.76 | 151.04 | 146.00 | 147.62 | -4.06% | 4,380,715 |
| 2026-03-23 | 150.46 | 161.52 | 150.40 | 153.86 | +0.03% | 4,165,368 |
| 2026-03-20 | 161.00 | 161.22 | 151.22 | 153.82 | -3.86% | 9,373,510 |
| 2026-03-19 | 159.00 | 162.52 | 157.68 | 160.00 | -0.89% | 3,819,500 |
| 2026-03-18 | 165.20 | 166.70 | 161.24 | 161.44 | -2.89% | 3,129,716 |
| 2026-03-17 | 165.64 | 167.26 | 163.80 | 166.24 | +0.47% | 2,458,959 |
| 2026-03-16 | 167.74 | 167.74 | 165.02 | 165.46 | -0.59% | 1,676,463 |
| 2026-03-13 | 165.40 | 168.36 | 165.14 | 166.44 | -0.35% | 1,798,070 |
| 2026-03-12 | 163.00 | 168.98 | 162.80 | 167.02 | +0.96% | 2,614,254 |
| 2026-03-11 | 167.10 | 168.96 | 163.02 | 165.44 | -2.45% | 2,953,782 |
| 2026-03-10 | 171.60 | 172.88 | 166.46 | 169.60 | -1.33% | 3,187,246 |
| 2026-03-09 | 173.72 | 173.86 | 168.52 | 171.88 | -0.50% | 1,990,823 |
| 2026-03-06 | 173.66 | 175.10 | 170.24 | 172.74 | +1.03% | 3,348,087 |
| 2026-03-05 | 167.50 | 172.80 | 166.48 | 170.98 | +2.15% | 2,961,032 |
| 2026-03-04 | 169.22 | 169.22 | 165.94 | 167.38 | +1.15% | 2,444,753 |
| 2026-03-03 | 165.60 | 166.16 | 161.28 | 165.48 | -0.97% | 3,971,985 |
| 2026-03-02 | 166.62 | 169.10 | 164.86 | 167.10 | -2.26% | 2,776,438 |
| 2026-02-27 | 172.00 | 173.34 | 168.28 | 170.96 | -0.73% | 2,673,448 |
| 2026-02-26 | 166.92 | 174.46 | 165.86 | 172.22 | +3.26% | 2,727,344 |
| 2026-02-25 | 165.64 | 168.06 | 164.46 | 166.78 | +0.57% | 2,555,619 |
| 2026-02-24 | 165.84 | 168.84 | 163.80 | 165.84 | -1.20% | 4,602,328 |
| 2026-02-23 | 170.60 | 171.44 | 166.28 | 167.86 | -3.42% | 2,863,777 |
| 2026-02-20 | 171.50 | 174.08 | 169.80 | 173.80 | +1.79% | 2,424,609 |
| 2026-02-19 | 173.70 | 174.54 | 170.08 | 170.74 | -1.52% | 1,995,824 |
| 2026-02-18 | 169.90 | 174.04 | 169.90 | 173.38 | +2.20% | 1,941,388 |
| 2026-02-17 | 167.50 | 172.14 | 166.30 | 169.64 | +0.76% | 3,611,161 |
| 2026-02-16 | 174.80 | 174.80 | 168.34 | 168.36 | -1.96% | 2,679,506 |
| 2026-02-13 | 170.80 | 174.34 | 169.40 | 171.72 | +1.19% | 3,903,966 |
| 2026-02-12 | 170.12 | 172.72 | 168.66 | 169.70 | +0.41% | 3,882,942 |
| 2026-02-11 | 174.72 | 176.42 | 169.00 | 169.00 | -5.21% | 4,581,824 |
| 2026-02-10 | 176.30 | 178.94 | 174.20 | 178.28 | +1.92% | 3,975,433 |
| 2026-02-09 | 171.60 | 175.38 | 171.60 | 174.92 | +2.16% | 3,621,850 |
| 2026-02-06 | 168.00 | 171.44 | 166.72 | 171.22 | +0.43% | 3,765,742 |
| 2026-02-05 | 170.02 | 173.74 | 168.02 | 170.48 | +1.96% | 5,467,507 |
| 2026-02-04 | 166.00 | 167.76 | 159.60 | 167.20 | +0.12% | 6,228,386 |
| 2026-02-03 | 177.90 | 178.72 | 165.70 | 167.00 | -4.63% | 5,539,886 |
| 2026-02-02 | 171.30 | 175.18 | 169.10 | 175.10 | +2.66% | 2,798,987 |
| 2026-01-30 | 167.74 | 172.60 | 166.08 | 170.56 | +3.61% | 5,332,696 |
| 2026-01-29 | 179.00 | 180.16 | 162.12 | 164.62 | -16.07% | 15,846,791 |
| 2026-01-28 | 195.50 | 198.38 | 194.34 | 196.14 | +0.31% | 1,635,649 |
| 2026-01-27 | 201.60 | 203.00 | 194.26 | 195.54 | -2.69% | 1,900,259 |
| 2026-01-26 | 196.30 | 201.10 | 194.84 | 200.95 | +1.53% | 1,659,316 |
| 2026-01-23 | 194.30 | 199.50 | 191.72 | 197.92 | +4.26% | 2,762,755 |
| 2026-01-22 | 191.50 | 192.22 | 187.32 | 189.84 | -0.63% | 3,492,201 |
| 2026-01-21 | 193.74 | 194.40 | 188.94 | 191.04 | -1.53% | 2,402,017 |
| 2026-01-20 | 192.88 | 194.54 | 190.10 | 194.00 | -1.00% | 2,510,708 |
| 2026-01-19 | 197.94 | 199.38 | 195.48 | 195.96 | -3.06% | 1,653,220 |
| 2026-01-16 | 203.50 | 204.20 | 199.50 | 202.15 | -1.68% | 2,129,166 |
| 2026-01-15 | 206.40 | 206.40 | 203.15 | 205.60 | -0.24% | 1,654,581 |
| 2026-01-14 | 213.05 | 214.20 | 206.10 | 206.10 | -3.44% | 1,783,626 |
| 2026-01-13 | 212.35 | 219.40 | 211.25 | 213.45 | +0.16% | 1,595,981 |
| 2026-01-12 | 212.50 | 214.10 | 210.65 | 213.10 | +0.35% | 1,075,939 |
| 2026-01-09 | 207.00 | 214.25 | 206.00 | 212.35 | +2.83% | 1,743,178 |
| 2026-01-08 | 208.65 | 209.25 | 205.90 | 206.50 | -0.91% | 1,215,756 |
| 2026-01-07 | 203.55 | 208.40 | 202.75 | 208.40 | +3.14% | 1,606,761 |
| 2026-01-06 | 203.60 | 203.95 | 200.60 | 202.05 | -2.01% | 1,513,269 |
| 2026-01-05 | 200.20 | 206.20 | 199.60 | 206.20 | +2.10% | 1,313,820 |
| 2026-01-02 | 207.90 | 208.70 | 200.05 | 201.95 | -3.07% | 1,859,956 |
| 2025-12-30 | 208.70 | 209.60 | 207.80 | 208.35 | -0.05% | 608,689 |
| 2025-12-29 | 208.25 | 209.25 | 207.20 | 208.45 | +0.36% | 706,217 |
| 2025-12-23 | 208.95 | 209.20 | 207.50 | 207.70 | -0.41% | 621,651 |
| 2025-12-22 | 208.00 | 210.50 | 207.65 | 208.55 | -0.12% | 823,365 |
| 2025-12-19 | 208.25 | 209.30 | 205.10 | 208.80 | -0.31% | 3,975,152 |
| 2025-12-18 | 207.05 | 209.90 | 206.95 | 209.45 | +1.16% | 1,493,435 |
| 2025-12-17 | 206.50 | 208.10 | 204.85 | 207.05 | +0.19% | 1,274,255 |
| 2025-12-16 | 206.85 | 208.30 | 204.85 | 206.65 | -1.43% | 1,368,390 |
| 2025-12-15 | 208.90 | 212.90 | 208.45 | 209.65 | +0.70% | 1,340,450 |
| 2025-12-12 | 210.25 | 211.30 | 208.10 | 208.20 | -0.53% | 1,233,372 |
| 2025-12-11 | 204.00 | 211.10 | 201.85 | 209.30 | -0.78% | 1,724,153 |
| 2025-12-10 | 210.55 | 211.10 | 207.00 | 210.95 | +0.45% | 1,275,692 |
| 2025-12-09 | 209.15 | 211.00 | 208.40 | 210.00 | -0.05% | 798,949 |
| 2025-12-08 | 213.25 | 213.30 | 209.05 | 210.10 | -1.48% | 1,104,633 |
| 2025-12-05 | 211.25 | 214.75 | 210.05 | 213.25 | +1.48% | 1,025,075 |
| 2025-12-04 | 208.75 | 213.50 | 208.05 | 210.15 | +1.77% | 1,760,993 |
| 2025-12-03 | 208.25 | 210.40 | 206.15 | 206.50 | -0.65% | 997,604 |
| 2025-12-02 | 207.55 | 209.45 | 206.45 | 207.85 | -0.50% | 902,520 |
| 2025-12-01 | 208.60 | 209.90 | 207.10 | 208.90 | +0.17% | 1,069,629 |
| 2025-11-28 | 206.85 | 209.45 | 206.35 | 208.55 | +0.75% | 901,070 |
| 2025-11-27 | 207.20 | 208.75 | 206.70 | 207.00 | +0.15% | 473,852 |
| 2025-11-26 | 205.50 | 206.95 | 203.65 | 206.70 | +0.90% | 1,239,164 |
| 2025-11-25 | 205.05 | 206.45 | 202.30 | 204.85 | -1.28% | 1,286,031 |
| 2025-11-24 | 207.65 | 209.55 | 206.25 | 207.50 | +1.22% | 2,706,084 |
| 2025-11-21 | 204.00 | 208.20 | 203.35 | 205.00 | -0.77% | 1,520,744 |
| 2025-11-20 | 206.95 | 209.60 | 206.25 | 206.60 | +0.54% | 1,092,550 |
| 2025-11-19 | 205.20 | 207.55 | 203.75 | 205.50 | +0.07% | 1,173,122 |
| 2025-11-18 | 203.40 | 206.60 | 202.50 | 205.35 | -0.80% | 1,354,135 |
| 2025-11-17 | 211.60 | 211.80 | 205.70 | 207.00 | -1.94% | 1,334,374 |
| 2025-11-14 | 213.75 | 214.20 | 207.55 | 211.10 | -3.21% | 2,184,437 |
| 2025-11-13 | 218.10 | 220.15 | 217.35 | 218.10 | -0.14% | 961,985 |
| 2025-11-12 | 219.35 | 220.40 | 218.15 | 218.40 | +0.62% | 1,119,309 |
| 2025-11-11 | 216.65 | 219.00 | 216.20 | 217.05 | +0.37% | 1,024,146 |
| 2025-11-10 | 218.75 | 220.05 | 216.00 | 216.25 | +0.28% | 1,208,040 |
| 2025-11-07 | 219.65 | 220.00 | 215.10 | 215.65 | -1.06% | 1,495,029 |
| 2025-11-06 | 225.60 | 226.85 | 217.55 | 217.95 | -4.39% | 1,263,039 |
| 2025-11-05 | 224.95 | 229.95 | 223.75 | 227.95 | +0.84% | 944,453 |
| 2025-11-04 | 226.00 | 226.70 | 224.00 | 226.05 | -1.22% | 982,932 |
| 2025-11-03 | 225.40 | 231.05 | 224.40 | 228.85 | +1.96% | 1,081,196 |
| 2025-10-31 | 224.65 | 226.30 | 223.75 | 224.45 | -0.62% | 1,209,055 |
| 2025-10-30 | 224.30 | 227.60 | 223.65 | 225.85 | +0.69% | 1,387,271 |
| 2025-10-29 | 231.70 | 232.20 | 223.30 | 224.30 | -4.19% | 1,934,365 |
| 2025-10-28 | 233.90 | 235.05 | 232.75 | 234.10 | -0.62% | 1,130,651 |
| 2025-10-27 | 234.00 | 235.80 | 233.15 | 235.55 | +0.94% | 1,155,170 |
| 2025-10-24 | 241.25 | 241.30 | 233.35 | 233.35 | -3.57% | 1,802,588 |
| 2025-10-23 | 239.40 | 244.30 | 229.70 | 242.00 | +2.17% | 3,172,728 |
| 2025-10-22 | 241.15 | 241.25 | 236.50 | 236.85 | -1.48% | 1,752,971 |
| 2025-10-21 | 238.15 | 241.25 | 236.35 | 240.40 | +0.75% | 1,444,043 |
| 2025-10-20 | 233.80 | 239.60 | 232.90 | 238.60 | +3.31% | 1,404,631 |
| 2025-10-17 | 229.25 | 232.00 | 227.00 | 230.95 | -0.96% | 1,160,814 |
| 2025-10-16 | 231.20 | 237.10 | 230.35 | 233.20 | -0.43% | 1,149,922 |
| 2025-10-15 | 231.80 | 234.65 | 231.45 | 234.20 | +0.64% | 1,102,569 |
| 2025-10-14 | 230.95 | 232.70 | 228.45 | 232.70 | +0.56% | 1,319,040 |
| 2025-10-13 | 231.80 | 233.75 | 229.65 | 231.40 | +0.37% | 738,717 |
| 2025-10-10 | 238.80 | 239.10 | 230.55 | 230.55 | -3.05% | 1,300,885 |
| 2025-10-09 | 239.00 | 239.35 | 235.05 | 237.80 | +0.25% | 926,821 |
| 2025-10-08 | 235.45 | 239.25 | 234.65 | 237.20 | +0.94% | 1,357,884 |
| 2025-10-07 | 233.95 | 236.40 | 233.10 | 235.00 | +1.47% | 1,354,466 |
| 2025-10-06 | 230.40 | 232.60 | 229.05 | 231.60 | +0.63% | 735,402 |
| 2025-10-03 | 232.65 | 233.00 | 228.25 | 230.15 | -0.84% | 1,072,154 |
| 2025-10-02 | 227.60 | 233.60 | 226.45 | 232.10 | +1.89% | 1,197,910 |
| 2025-10-01 | 225.05 | 228.50 | 224.50 | 227.80 | -0.04% | 1,257,008 |
| 2025-09-30 | 225.00 | 228.60 | 224.50 | 227.90 | +1.04% | 1,125,092 |
| 2025-09-29 | 225.55 | 226.10 | 222.95 | 225.55 | +0.18% | 950,657 |
| 2025-09-26 | 225.55 | 225.65 | 221.90 | 225.15 | -0.02% | 1,029,898 |
| 2025-09-25 | 228.85 | 229.35 | 222.00 | 225.20 | -1.23% | 1,662,331 |
| 2025-09-24 | 225.80 | 232.85 | 224.50 | 228.00 | +0.80% | 2,418,550 |
| 2025-09-23 | 225.60 | 227.60 | 224.70 | 226.20 | +0.67% | 1,115,327 |
| 2025-09-22 | 225.50 | 226.90 | 223.50 | 224.70 | -1.25% | 1,360,818 |
| 2025-09-19 | 227.15 | 229.65 | 227.00 | 227.55 | -0.85% | 5,436,865 |
| 2025-09-18 | 223.90 | 229.90 | 222.00 | 229.50 | +5.42% | 2,533,588 |
| 2025-09-17 | 215.25 | 220.20 | 214.30 | 217.70 | +3.20% | 2,002,327 |
| 2025-09-16 | 215.00 | 215.95 | 209.70 | 210.95 | -1.72% | 1,757,332 |
| 2025-09-15 | 220.30 | 221.05 | 211.65 | 214.65 | -2.83% | 2,246,533 |
| 2025-09-12 | 219.90 | 221.80 | 219.20 | 220.90 | +0.50% | 1,360,689 |
| 2025-09-11 | 222.00 | 222.85 | 218.90 | 219.80 | -1.74% | 1,974,628 |
| 2025-09-10 | 235.00 | 236.65 | 222.95 | 223.70 | -2.87% | 2,344,014 |
| 2025-09-09 | 229.70 | 231.15 | 228.40 | 230.30 | -0.07% | 1,058,827 |
| 2025-09-08 | 229.45 | 231.45 | 228.20 | 230.45 | +0.96% | 1,277,894 |
| 2025-09-05 | 233.40 | 233.60 | 227.90 | 228.25 | -2.12% | 1,272,378 |
| 2025-09-04 | 231.90 | 235.15 | 231.60 | 233.20 | +0.80% | 869,844 |
| 2025-09-03 | 230.15 | 231.80 | 229.20 | 231.35 | +1.80% | 1,031,836 |
| 2025-09-02 | 232.40 | 233.25 | 227.25 | 227.25 | -2.84% | 1,290,152 |
| 2025-09-01 | 232.50 | 234.80 | 231.90 | 233.90 | +0.95% | 603,099 |
| 2025-08-29 | 234.55 | 235.15 | 231.15 | 231.70 | -1.97% | 1,280,886 |
| 2025-08-28 | 236.75 | 237.85 | 235.00 | 236.35 | -0.02% | 796,628 |
| 2025-08-27 | 231.00 | 237.20 | 230.95 | 236.40 | +1.96% | 1,087,706 |
| 2025-08-26 | 231.85 | 235.75 | 231.70 | 231.85 | -0.49% | 2,208,166 |
| 2025-08-25 | 231.70 | 233.95 | 230.85 | 233.00 | +0.17% | 838,506 |
| 2025-08-22 | 231.40 | 232.70 | 230.30 | 232.60 | +0.19% | 1,230,678 |
| 2025-08-21 | 233.40 | 233.70 | 231.50 | 232.15 | -0.68% | 1,154,543 |
| 2025-08-20 | 233.40 | 236.20 | 231.65 | 233.75 | -1.33% | 1,304,126 |
| 2025-08-19 | 237.35 | 238.60 | 235.85 | 236.90 | +0.11% | 1,197,002 |
| 2025-08-18 | 237.70 | 237.70 | 235.45 | 236.65 | -0.15% | 1,121,582 |
| 2025-08-15 | 239.60 | 241.30 | 237.00 | 237.00 | -1.11% | 1,749,088 |
| 2025-08-14 | 239.25 | 240.75 | 238.30 | 239.65 | +0.27% | 1,095,604 |
| 2025-08-13 | 236.00 | 239.15 | 234.90 | 239.00 | +3.02% | 1,990,691 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.34%). Worst month: Dec (-3.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SAP SE's (SAP.DE) latest close?
177.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAP.DE's 52-week high and low?
257.70 high and 127.50 low over the trailing 52 weeks, as of 2026-08-07.
What is SAP SE's strongest and weakest month historically?
Historically, SAP.DE's strongest calendar month has been Jan (average +6.34%) and its weakest Dec (average -3.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.