NYSE - Delayed Quote
USD
SAP SE (SAP)
215.11
-1.92
(-0.88%)
At close: September 4 at 4:00:44 PM EDT
217.62
+2.51
(+1.17%)
After hours: September 4 at 7:51:12 PM EDT
Trade SAP SE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
219.56
220.33
214.47
215.11
215.11
2,298,000
Sep 3, 2026
215.71
218.01
213.96
217.03
217.03
2,390,200
Sep 2, 2026
212.50
214.15
209.38
209.69
209.69
1,506,700
Sep 1, 2026
215.86
218.00
211.86
212.04
212.04
2,552,800
Aug 31, 2026
219.82
223.28
219.73
220.89
220.89
3,028,800
Aug 28, 2026
219.77
222.96
219.56
221.54
221.54
2,318,000
Aug 27, 2026
216.26
222.40
215.62
221.17
221.17
3,292,900
Aug 26, 2026
208.58
212.32
208.57
211.68
211.68
2,821,100
Aug 25, 2026
215.31
218.09
214.95
216.93
216.93
1,849,700
Aug 24, 2026
216.99
220.09
216.90
218.66
218.66
2,117,600
Aug 21, 2026
216.42
220.27
215.39
218.68
218.68
1,580,300
Aug 20, 2026
216.51
217.36
214.40
217.09
217.09
1,512,300
Aug 19, 2026
211.45
218.18
211.24
215.60
215.60
2,505,600
Aug 18, 2026
210.69
213.00
209.54
210.47
210.47
2,920,500
Aug 17, 2026
206.73
209.66
206.30
207.84
207.84
2,807,000
Aug 14, 2026
214.38
214.39
207.57
207.97
207.97
2,562,800
Aug 13, 2026
204.44
210.14
201.39
209.28
209.28
2,702,000
Aug 12, 2026
204.20
206.78
202.53
204.15
204.15
1,744,700
Aug 11, 2026
209.45
211.49
207.48
209.68
209.68
2,299,600
Aug 10, 2026
203.79
209.29
203.67
208.55
208.55
3,004,000
Aug 7, 2026
203.15
207.53
203.01
206.16
206.16
2,953,700
Aug 6, 2026
195.43
199.55
194.93
199.46
199.46
3,065,700
Aug 5, 2026
198.63
199.03
194.88
197.33
197.33
2,486,700
Aug 4, 2026
190.64
195.80
190.55
195.49
195.49
2,853,800
Aug 3, 2026
191.70
194.39
188.73
189.65
189.65
2,975,700
Jul 31, 2026
179.08
184.06
177.93
183.62
183.62
3,134,600
Jul 30, 2026
182.31
183.06
178.54
180.88
180.88
4,112,200
Jul 29, 2026
183.32
188.86
181.30
185.99
185.99
5,962,400
Jul 28, 2026
175.60
182.18
175.20
179.17
179.17
4,235,700
Jul 27, 2026
169.88
173.37
167.70
171.01
171.01
4,497,500
Jul 24, 2026
153.75
161.31
153.21
160.00
160.00
6,191,300
Jul 23, 2026
149.55
150.23
144.97
146.38
146.38
4,404,700
Jul 22, 2026
155.23
155.27
147.45
148.75
148.75
4,095,400
Jul 21, 2026
155.00
157.24
154.33
154.34
154.34
3,129,100
Jul 20, 2026
156.00
159.72
154.17
158.35
158.35
2,847,100
Jul 17, 2026
158.64
160.63
157.26
159.04
159.04
3,104,800
Jul 16, 2026
157.85
162.28
154.73
161.64
161.64
3,355,400
Jul 15, 2026
155.52
159.41
155.47
155.91
155.91
2,410,800
Jul 14, 2026
153.64
157.25
152.53
154.81
154.81
4,244,200
Jul 13, 2026
157.52
161.24
157.28
159.97
159.97
2,995,000
Jul 10, 2026
160.31
160.64
156.60
157.86
157.86
1,720,000
Jul 9, 2026
154.37
158.61
153.29
158.46
158.46
2,215,100
Jul 8, 2026
157.84
158.58
156.33
157.42
157.42
3,071,500
Jul 7, 2026
165.46
165.95
162.58
162.77
162.77
1,678,400
Jul 6, 2026
160.14
161.76
158.65
160.49
160.49
1,765,000
Jul 2, 2026
159.87
163.04
159.55
162.59
162.59
2,371,200
Jul 1, 2026
157.80
160.71
156.75
159.15
159.15
2,849,300
Jun 30, 2026
152.19
154.78
151.95
154.11
154.11
2,125,600
Jun 29, 2026
157.53
158.06
154.67
154.90
154.90
2,097,000
Jun 26, 2026
150.98
155.37
150.76
155.09
155.09
2,229,800
Jun 25, 2026
149.92
152.55
148.06
148.06
148.06
2,684,800
Jun 24, 2026
151.99
154.35
151.42
152.75
152.75
2,075,500
Jun 23, 2026
154.72
155.22
152.60
153.38
153.38
2,682,300
Jun 22, 2026
150.43
152.86
149.19
149.51
149.51
2,771,200
Jun 18, 2026
156.55
156.60
154.13
155.22
155.22
3,037,100
Jun 17, 2026
165.24
166.16
158.79
158.79
158.79
2,659,800
Jun 16, 2026
167.31
168.19
164.57
165.41
165.41
1,667,000
Jun 15, 2026
166.52
168.05
164.20
164.33
164.33
1,664,300
Jun 12, 2026
162.45
164.37
160.03
164.18
164.18
2,504,000
Jun 11, 2026
163.84
165.46
160.42
163.64
163.64
4,241,800
Jun 10, 2026
170.10
173.85
169.40
170.30
170.30
3,143,200
Jun 9, 2026
178.77
180.69
176.33
178.92
178.92
3,227,800
Jun 8, 2026
182.60
183.67
181.60
181.92
181.92
2,186,800
Jun 5, 2026
190.68
192.13
183.80
184.77
184.77
3,822,400
Jun 4, 2026
192.31
192.48
187.00
187.14
187.14
3,925,600
Jun 3, 2026
185.14
186.01
180.02
180.67
180.67
2,634,700
Jun 2, 2026
192.74
194.12
186.89
190.82
190.82
4,402,000
Jun 1, 2026
193.97
196.39
191.34
196.11
196.11
4,681,700
May 29, 2026
175.94
182.82
175.10
181.79
181.79
5,018,800
May 28, 2026
172.82
177.84
171.69
175.46
175.46
3,516,100
May 27, 2026
174.40
176.96
173.47
174.14
174.14
1,994,500
May 26, 2026
176.53
176.86
174.80
175.15
175.15
2,162,300
May 22, 2026
177.05
179.71
175.38
175.95
175.95
2,000,400
May 21, 2026
176.12
177.03
172.73
176.28
176.28
2,467,100
May 20, 2026
176.26
180.16
174.35
179.89
179.89
3,132,100
May 19, 2026
184.23
185.36
178.52
178.80
178.80
5,876,700
May 18, 2026
167.78
175.33
167.37
174.62
174.62
3,140,300
May 15, 2026
168.43
169.77
166.57
169.48
169.48
3,618,600
May 14, 2026
160.97
165.23
160.08
164.18
164.18
3,454,100
May 13, 2026
162.31
162.69
158.58
160.82
160.82
5,044,700
May 12, 2026
170.44
170.44
165.60
167.27
167.27
2,896,900
May 11, 2026
173.24
173.83
168.80
170.10
170.10
2,791,700
May 8, 2026
174.31
174.34
170.89
173.70
173.70
3,705,500
May 7, 2026
176.11
180.03
174.62
174.71
174.71
4,428,800
May 6, 2026
178.59
178.59
172.48
173.13
173.13
6,245,900
May 5, 2026
2.929
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
171.02
173.11
168.90
172.39
172.39
2,943,100
May 4, 2026
172.12
173.99
171.26
171.42
168.49
3,016,100
May 1, 2026
172.64
173.82
169.50
170.76
167.84
2,920,000
Apr 30, 2026
170.57
171.79
168.65
169.49
166.59
3,158,200
Apr 29, 2026
171.50
171.57
169.08
170.10
167.19
3,350,800
Apr 28, 2026
174.03
175.55
173.15
173.49
170.53
2,760,500
Apr 27, 2026
175.65
177.08
173.25
173.44
170.48
3,327,900
Apr 24, 2026
175.10
175.83
171.56
175.26
172.27
6,846,400
Apr 23, 2026
165.96
168.29
162.00
163.25
160.46
7,314,600
Apr 22, 2026
173.78
176.90
173.43
174.02
171.05
3,424,000
Apr 21, 2026
177.95
180.67
176.22
176.44
173.43
3,128,400
Apr 20, 2026
178.09
180.32
177.06
178.94
175.88
3,200,900
Apr 17, 2026
187.20
188.50
180.06
181.22
178.12
6,647,500
Apr 16, 2026
179.54
179.95
176.75
177.41
174.38
5,150,000
Apr 15, 2026
170.97
173.81
170.15
172.90
169.95
2,687,900
Apr 14, 2026
170.01
171.75
166.94
167.81
164.94
3,100,900
Apr 13, 2026
162.91
169.81
162.67
169.57
166.67
3,311,300
Apr 10, 2026
166.28
166.28
161.91
163.10
160.31
5,279,900
Apr 9, 2026
166.27
166.39
160.66
164.50
161.69
5,260,900
Apr 8, 2026
177.73
177.90
169.00
169.18
166.29
3,642,600
Apr 7, 2026
170.22
170.43
166.62
169.48
166.58
2,195,900
Apr 6, 2026
171.90
172.53
169.54
171.12
168.20
1,424,200
Apr 2, 2026
168.27
172.51
166.92
171.77
168.84
2,852,100
Apr 1, 2026
172.98
173.22
169.24
171.36
168.43
2,311,800
Mar 31, 2026
169.41
172.91
167.93
171.21
168.28
2,324,300
Mar 30, 2026
166.80
170.40
166.08
168.29
165.41
2,673,100
Mar 27, 2026
167.21
167.40
163.77
164.02
161.22
2,239,000
Mar 26, 2026
167.72
170.95
166.30
167.08
164.23
3,719,600
Mar 25, 2026
172.96
173.86
168.14
168.95
166.06
2,449,900
Mar 24, 2026
172.22
172.65
169.26
171.00
168.08
3,590,400
Mar 23, 2026
180.81
181.47
177.09
178.16
175.12
2,420,100
Mar 20, 2026
177.04
178.03
174.50
175.80
172.80
5,687,000
Mar 19, 2026
184.43
186.81
183.19
185.01
181.85
3,329,400
Mar 18, 2026
189.67
190.98
183.69
183.74
180.60
2,312,100
Mar 17, 2026
190.43
192.94
189.23
190.12
186.87
1,793,700
Mar 16, 2026
190.59
191.89
189.67
191.63
188.36
1,812,800
Mar 13, 2026
191.87
193.25
189.14
189.94
186.69
1,731,700
Mar 12, 2026
192.39
194.74
190.33
190.50
187.24
2,345,000
Mar 11, 2026
194.48
195.79
188.75
191.22
187.95
3,219,100
Mar 10, 2026
199.90
200.06
193.63
195.83
192.48
2,648,700
Mar 9, 2026
199.98
201.49
197.46
200.10
196.68
3,059,100
Mar 6, 2026
198.16
202.25
197.34
202.25
198.79
2,427,900
Mar 5, 2026
194.73
200.42
194.73
199.48
196.07
3,389,300
Mar 4, 2026
193.48
197.10
193.07
195.58
192.24
3,527,600
Mar 3, 2026
187.94
196.91
187.94
196.33
192.98
6,817,400
Mar 2, 2026
195.85
198.11
194.55
196.01
192.66
3,509,400
Feb 27, 2026
200.55
202.85
198.71
201.53
198.09
2,624,700
Feb 26, 2026
202.36
206.00
201.42
204.68
201.18
2,266,100
Feb 25, 2026
197.45
198.83
195.06
198.25
194.86
2,799,100
Feb 24, 2026
194.90
198.67
193.23
196.46
193.10
2,947,300
Feb 23, 2026
199.12
199.22
196.06
196.71
193.35
2,117,900
Feb 20, 2026
201.13
205.33
200.37
202.59
199.13
1,657,200
Feb 19, 2026
202.61
203.20
199.87
200.26
196.84
1,856,800
Feb 18, 2026
201.82
205.80
201.18
205.20
201.69
1,753,100
Feb 17, 2026
202.11
203.54
199.13
201.47
198.03
1,653,800
Feb 13, 2026
205.92
206.92
203.47
204.53
201.04
2,590,500
Feb 12, 2026
203.26
204.44
200.37
203.74
200.26
3,730,600
Feb 11, 2026
206.43
207.83
199.78
202.65
199.19
3,619,200
Feb 10, 2026
210.53
212.98
210.45
212.21
208.58
3,611,500
Feb 9, 2026
206.80
210.67
204.77
210.41
206.81
3,576,100
Feb 6, 2026
200.42
203.51
199.73
203.34
199.87
3,050,500
Feb 5, 2026
200.70
203.26
197.08
197.41
194.04
4,492,300
Feb 4, 2026
191.00
200.20
189.22
199.68
196.27
6,630,000
Feb 3, 2026
201.39
202.20
195.06
197.29
193.92
8,152,400
Feb 2, 2026
205.58
207.55
203.63
207.23
203.69
6,261,500
Jan 30, 2026
203.82
204.39
200.96
201.04
197.60
6,265,400
Jan 29, 2026
199.04
201.44
195.12
200.21
196.79
9,484,800
Jan 28, 2026
235.56
236.84
233.97
236.11
232.08
2,173,000
Jan 27, 2026
236.63
237.92
232.33
233.94
229.94
2,014,500
Jan 26, 2026
234.79
239.99
234.12
239.92
235.82
2,313,800
Jan 23, 2026
228.85
234.84
228.82
231.07
227.12
4,046,100
Jan 22, 2026
221.13
226.63
220.89
226.35
222.48
3,399,000
Jan 21, 2026
223.53
226.46
221.71
225.10
221.25
3,153,900
Jan 20, 2026
224.78
228.54
224.78
226.92
223.04
2,598,600
Jan 16, 2026
234.82
235.00
231.91
233.59
229.60
1,883,300
Jan 15, 2026
237.88
239.84
235.41
235.84
231.81
2,080,200
Jan 14, 2026
245.25
245.93
236.68
238.88
234.80
2,206,400
Jan 13, 2026
254.88
255.90
245.90
247.10
242.88
2,279,800
Jan 12, 2026
248.56
249.55
246.98
248.84
244.59
1,335,200
Jan 9, 2026
247.70
248.22
243.62
247.11
242.89
1,737,800
Jan 8, 2026
241.26
242.28
240.19
241.03
236.91
1,349,100
Jan 7, 2026
242.30
245.15
240.95
243.43
239.27
1,434,200
Jan 6, 2026
236.51
238.63
234.54
237.98
233.91
1,638,800
Jan 5, 2026
238.07
242.23
237.42
240.44
236.33
1,416,300
Jan 2, 2026
242.46
242.69
234.65
236.92
232.87
1,473,100
Dec 31, 2025
244.46
245.51
242.77
242.91
238.76
679,700
Dec 30, 2025
244.61
245.95
244.51
244.59
240.41
648,600
Dec 29, 2025
245.63
246.55
244.77
246.04
241.84
821,000
Dec 26, 2025
245.66
246.59
244.82
246.56
242.35
491,700
Dec 24, 2025
246.35
246.37
244.03
245.60
241.40
383,400
Dec 23, 2025
245.98
246.25
244.12
244.96
240.77
869,600
Dec 22, 2025
245.92
246.46
244.22
245.30
241.11
1,153,200
Dec 19, 2025
243.58
245.50
242.86
244.33
240.16
1,567,400
Dec 18, 2025
243.73
246.34
243.44
244.31
240.14
1,263,200
Dec 17, 2025
241.60
244.53
241.05
241.42
237.29
1,152,400
Dec 16, 2025
242.46
244.75
240.10
243.66
239.50
1,785,400
Dec 15, 2025
247.61
247.94
242.92
244.49
240.31
2,105,100
Dec 12, 2025
246.57
247.52
244.08
244.83
240.65
1,284,000
Dec 11, 2025
244.64
247.88
244.50
247.39
243.16
1,515,200
Dec 10, 2025
243.23
246.97
242.10
245.88
241.68
896,900
Dec 9, 2025
242.81
244.77
242.45
244.13
239.96
840,000
Dec 8, 2025
245.32
245.77
242.63
242.98
238.83
1,751,300
Dec 5, 2025
246.82
250.29
246.51
247.26
243.04
1,407,600
Dec 4, 2025
248.60
248.86
244.91
245.47
241.28
1,706,600
Dec 3, 2025
241.08
244.21
240.39
243.82
239.65
1,527,300
Dec 2, 2025
241.34
243.02
240.94
241.72
237.59
1,626,100
Dec 1, 2025
241.55
244.10
241.16
242.08
237.94
1,352,600
Nov 28, 2025
240.34
242.75
239.95
241.75
237.62
628,700
Nov 26, 2025
238.60
240.94
237.69
240.02
235.92
1,512,200
Nov 25, 2025
235.72
238.54
234.08
237.86
233.80
2,031,400
Nov 24, 2025
239.33
239.56
237.13
238.29
234.22
1,856,500
Nov 21, 2025
237.50
238.90
234.75
236.70
232.66
1,763,400
Nov 20, 2025
240.66
241.10
233.51
233.94
229.94
2,092,200
Nov 19, 2025
239.59
240.05
236.64
237.97
233.90
1,183,600
Nov 18, 2025
238.55
240.44
236.31
237.99
233.92
1,399,600
Nov 17, 2025
242.65
242.81
237.25
238.90
234.82
2,410,400
Nov 14, 2025
243.63
247.26
243.08
245.03
240.84
2,523,000
Nov 13, 2025
253.40
254.63
251.81
251.86
247.56
832,200
Nov 12, 2025
253.18
255.20
252.29
253.34
249.01
1,170,300
Nov 11, 2025
252.11
254.61
251.27
254.38
250.03
940,700
Nov 10, 2025
251.53
251.83
249.44
251.76
247.46
1,028,000
Nov 7, 2025
250.21
251.97
249.02
251.96
247.65
1,127,900
Nov 6, 2025
257.85
258.50
250.99
253.88
249.54
1,290,800
Nov 5, 2025
259.46
264.10
259.23
261.06
256.60
983,600
Nov 4, 2025
258.68
260.36
258.32
259.64
255.20
1,327,500
Nov 3, 2025
264.02
265.88
261.85
263.96
259.45
1,171,900
Oct 31, 2025
259.04
260.97
258.14
260.01
255.57
1,972,100
Oct 30, 2025
259.06
263.27
258.88
259.19
254.76
1,445,500
Oct 29, 2025
264.62
264.73
258.93
259.64
255.20
2,019,700
Oct 28, 2025
271.91
273.40
270.04
270.06
265.45
1,463,700
Oct 27, 2025
272.50
274.15
271.21
272.16
267.51
1,970,900
Oct 24, 2025
276.53
276.54
268.90
269.55
264.94
2,207,400
Oct 23, 2025
269.92
281.37
269.92
278.53
273.77
2,367,400
Oct 22, 2025
277.08
278.85
273.95
276.22
271.50
3,154,100
Oct 21, 2025
276.59
280.81
276.04
280.46
275.67
2,020,600
Oct 20, 2025
274.94
279.38
274.94
277.91
273.16
1,464,800
Oct 17, 2025
267.94
273.02
267.61
272.90
268.24
1,186,500
Oct 16, 2025
274.08
276.26
268.86
269.74
265.13
1,247,600
Oct 15, 2025
271.50
272.94
269.26
271.64
267.00
955,800
Oct 14, 2025
265.94
271.61
264.54
270.52
265.90
1,040,700
Oct 13, 2025
267.39
269.84
265.66
269.82
265.21
783,500
Oct 10, 2025
275.86
276.13
265.48
265.53
260.99
1,327,600
Oct 9, 2025
275.59
276.83
274.14
275.79
271.08
1,157,800
Oct 8, 2025
275.76
277.50
274.83
277.15
272.41
1,092,300
Oct 7, 2025
275.00
275.58
273.59
273.82
269.14
1,051,500
Oct 6, 2025
271.71
274.40
269.77
274.28
269.59
1,229,300
Oct 3, 2025
269.93
271.16
268.09
270.53
265.91
1,027,500
Oct 2, 2025
272.09
273.84
270.80
271.91
267.26
1,201,300
Oct 1, 2025
265.84
270.51
265.80
269.99
265.38
1,394,400
Sep 30, 2025
266.74
268.29
265.83
267.21
262.64
941,100
Sep 29, 2025
262.92
265.65
262.54
263.82
259.31
1,150,800
Sep 26, 2025
262.10
264.50
261.01
264.08
259.57
965,100
Sep 25, 2025
261.51
263.87
260.92
262.51
258.02
1,216,300
Sep 24, 2025
271.76
272.24
267.56
268.85
264.26
2,045,400
Sep 23, 2025
267.24
268.38
265.14
265.27
260.74
1,197,100
Sep 22, 2025
263.83
265.69
263.40
265.38
260.85
1,548,100
Sep 19, 2025
269.25
269.68
266.81
266.91
262.35
1,670,700
Sep 18, 2025
268.20
271.42
266.49
269.74
265.13
2,962,200
Sep 17, 2025
259.59
261.52
256.41
261.42
256.95
3,737,700
Sep 16, 2025
251.51
254.50
248.32
253.60
249.27
2,803,800
Sep 15, 2025
251.17
253.25
249.14
252.42
248.11
3,535,100
Sep 12, 2025
258.17
259.03
256.91
257.16
252.77
1,499,900
Sep 11, 2025
259.16
259.44
256.68
258.19
253.78
3,282,000
Sep 10, 2025
270.30
270.30
259.83
260.51
256.06
3,242,100
Sep 9, 2025
270.05
271.73
269.62
271.48
266.84
3,125,000
Sep 8, 2025
268.72
272.02
268.72
270.33
265.71
1,939,300
Sep 5, 2025
271.67
272.26
267.29
269.00
264.40
1,700,400
