Frankfurt - Delayed Quote
EUR
SAP SE (SAP.F)
208.80
-1.65
(-0.78%)
At close: November 2 at 9:55:01 PM GMT+1
Currency in EUR
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
Oct 30, 2026
208.80
213.85
208.50
210.45
210.45
3,672
Oct 29, 2026
204.20
210.10
204.20
208.55
208.55
1,418
Oct 28, 2026
211.65
214.05
198.00
201.65
201.65
4,713
Oct 27, 2026
211.85
214.95
211.85
212.60
212.60
2,288
Oct 26, 2026
213.30
216.00
211.70
212.80
212.80
3,347
Oct 23, 2026
213.65
215.00
210.80
212.35
212.35
6,749
Oct 22, 2026
209.80
216.40
205.15
214.65
214.65
19,030
Oct 21, 2026
202.35
208.80
200.75
207.05
207.05
7,544
Oct 20, 2026
200.50
203.25
199.52
202.80
202.80
2,231
Oct 19, 2026
198.82
201.30
197.42
201.25
201.25
2,093
Oct 16, 2026
200.80
204.00
197.20
197.20
197.20
3,017
Oct 15, 2026
196.26
202.50
196.14
200.95
200.95
14,956
Oct 14, 2026
197.02
199.02
196.26
196.94
196.94
6,910
Oct 13, 2026
195.10
198.04
194.58
196.48
196.48
7,283
Oct 12, 2026
191.18
197.04
190.58
194.94
194.94
6,573
Oct 9, 2026
186.98
192.54
186.62
191.34
191.34
5,882
Oct 8, 2026
186.50
189.50
184.32
189.12
189.12
3,576
Oct 7, 2026
187.20
188.54
186.00
187.44
187.44
3,781
Oct 6, 2026
185.48
190.00
185.48
187.10
187.10
6,611
Oct 5, 2026
185.52
187.06
184.02
185.12
185.12
4,097
Oct 2, 2026
187.40
187.66
183.62
183.62
183.62
2,463
Oct 1, 2026
183.66
190.02
181.40
187.10
187.10
7,171
Sep 30, 2026
185.92
186.06
181.14
184.34
184.34
2,551
Sep 29, 2026
183.38
186.08
183.02
184.70
184.70
997
Sep 28, 2026
186.20
186.20
178.90
183.50
183.50
4,231
Sep 25, 2026
184.36
186.30
183.98
185.20
185.20
1,390
Sep 24, 2026
184.96
184.96
182.80
183.54
183.54
808
Sep 23, 2026
183.82
186.50
183.56
184.82
184.82
1,641
Sep 22, 2026
182.70
184.90
182.22
183.82
183.82
1,028
Sep 21, 2026
183.60
185.50
182.34
182.34
182.34
1,080
Sep 18, 2026
186.66
186.74
182.60
182.60
182.60
3,664
Sep 17, 2026
187.04
188.86
184.98
186.02
186.02
4,727
Sep 16, 2026
186.84
187.88
183.36
186.00
186.00
2,149
Sep 15, 2026
187.34
188.54
183.94
186.58
186.58
2,066
Sep 14, 2026
179.14
188.50
179.14
188.32
188.32
6,744
Sep 11, 2026
177.96
178.16
174.46
178.16
178.16
4,858
Sep 10, 2026
181.50
181.50
175.98
176.30
176.30
2,945
Sep 9, 2026
180.60
186.34
180.50
181.42
181.42
2,797
Sep 8, 2026
181.40
183.50
180.28
181.00
181.00
1,299
Sep 7, 2026
184.32
184.32
180.00
182.70
182.70
1,960
Sep 4, 2026
185.64
189.14
184.86
184.86
184.86
1,916
Sep 3, 2026
182.26
187.26
182.12
185.74
185.74
1,531
Sep 2, 2026
183.04
183.22
180.64
181.00
181.00
2,900
Sep 1, 2026
188.58
189.52
182.42
182.98
182.98
2,892
Aug 31, 2026
189.72
192.00
188.60
190.68
190.68
4,310
Aug 28, 2026
189.20
191.92
188.14
190.96
190.96
5,384
Aug 27, 2026
183.74
190.38
181.50
189.02
189.02
5,583
Aug 26, 2026
181.30
182.04
176.98
180.60
180.60
10,908
Aug 25, 2026
186.92
186.92
182.94
184.50
184.50
5,076
Aug 24, 2026
187.24
188.10
185.80
187.26
187.26
8,869
Aug 21, 2026
186.20
188.28
183.72
186.52
186.52
6,067
Aug 20, 2026
184.02
186.04
182.56
185.20
185.20
4,602
Aug 19, 2026
181.64
186.74
180.54
184.70
184.70
8,259
Aug 18, 2026
179.02
183.64
178.28
182.38
182.38
5,273
Aug 17, 2026
179.98
180.14
177.92
179.58
179.58
4,793
Aug 14, 2026
179.78
185.18
179.66
179.74
179.74
16,814
Aug 13, 2026
176.62
181.30
175.00
180.82
180.82
4,462
Aug 12, 2026
180.90
180.90
175.70
176.42
176.42
5,117
Aug 11, 2026
179.32
182.98
178.90
181.32
181.32
10,453
Aug 10, 2026
179.90
180.46
176.58
179.82
179.82
10,342
Aug 7, 2026
172.44
179.40
172.36
177.98
177.98
13,335
Aug 6, 2026
169.38
172.54
168.40
172.04
172.04
5,185
Aug 5, 2026
168.36
172.40
167.70
170.00
170.00
11,163
Aug 4, 2026
165.96
169.16
163.30
169.16
169.16
9,710
Aug 3, 2026
159.64
167.90
159.64
165.02
165.02
14,247
Jul 31, 2026
155.52
159.20
152.92
159.20
159.20
5,851
Jul 30, 2026
162.56
162.56
154.90
156.44
156.44
11,028
Jul 29, 2026
158.62
164.66
156.76
162.84
162.84
12,915
Jul 28, 2026
152.04
159.38
152.04
157.06
157.06
14,203
Jul 27, 2026
142.54
152.32
142.42
150.00
150.00
26,080
Jul 24, 2026
132.70
141.48
131.94
140.72
140.72
13,067
Jul 23, 2026
131.94
132.34
127.60
128.54
128.54
19,083
Jul 22, 2026
136.68
136.84
129.80
130.38
130.38
28,964
Jul 21, 2026
138.00
138.44
135.48
136.00
136.00
4,210
Jul 20, 2026
138.40
139.64
135.42
138.60
138.60
6,724
Jul 17, 2026
137.46
140.38
137.46
138.88
138.88
3,604
Jul 16, 2026
136.92
140.50
135.92
140.00
140.00
16,995
Jul 15, 2026
135.88
138.86
134.10
135.86
135.86
1,687
Jul 14, 2026
140.00
140.00
131.20
136.28
136.28
5,002
Jul 13, 2026
137.70
141.18
137.30
140.28
140.28
3,204
Jul 10, 2026
138.58
140.16
137.50
137.68
137.68
1,157
Jul 9, 2026
139.24
139.36
134.26
138.44
138.44
3,545
Jul 8, 2026
143.32
143.34
137.20
137.84
137.84
3,667
Jul 7, 2026
140.86
144.72
140.86
143.58
143.58
3,908
Jul 6, 2026
140.84
142.66
139.08
140.30
140.30
2,598
Jul 3, 2026
142.00
142.00
138.80
139.32
139.32
5,631
Jul 2, 2026
140.80
142.24
138.00
142.16
142.16
5,891
Jul 1, 2026
135.16
141.08
134.02
140.20
140.20
6,928
Jun 30, 2026
137.74
138.50
133.30
135.06
135.06
2,865
Jun 29, 2026
137.66
138.10
135.72
136.02
136.02
6,839
Jun 26, 2026
131.48
136.00
131.08
135.82
135.82
4,340
Jun 25, 2026
133.56
133.86
130.80
130.90
130.90
11,358
Jun 24, 2026
135.36
135.50
132.52
134.76
134.76
3,343
Jun 23, 2026
131.20
136.04
131.20
135.04
135.04
4,889
Jun 22, 2026
134.20
134.92
130.88
130.88
130.88
16,978
Jun 19, 2026
135.70
136.32
132.80
133.36
133.36
12,121
Jun 18, 2026
139.98
140.88
134.46
135.46
135.46
13,602
Jun 17, 2026
142.96
143.64
139.12
139.30
139.30
6,947
Jun 16, 2026
142.54
145.40
141.94
142.34
142.34
2,763
Jun 15, 2026
144.54
146.18
142.40
142.40
142.40
3,602
Jun 12, 2026
142.94
143.18
138.58
141.22
141.22
13,805
Jun 11, 2026
147.70
147.70
139.66
141.38
141.38
11,850
Jun 10, 2026
154.78
154.98
146.54
148.06
148.06
4,191
Jun 9, 2026
158.48
158.68
153.12
155.22
155.22
5,516
Jun 8, 2026
159.90
160.48
157.44
158.10
158.10
4,917
Jun 5, 2026
162.74
168.60
159.98
160.06
160.06
9,588
Jun 4, 2026
155.86
165.26
155.80
162.06
162.06
3,625
Jun 3, 2026
163.44
164.42
155.50
156.14
156.14
7,545
Jun 2, 2026
169.90
172.94
160.80
164.24
164.24
12,856
Jun 1, 2026
158.12
168.64
157.80
168.64
168.64
19,035
May 29, 2026
151.54
156.10
150.76
156.02
156.02
5,583
May 28, 2026
150.18
152.56
148.48
150.52
150.52
2,996
May 27, 2026
150.98
151.66
148.80
149.82
149.82
7,595
May 26, 2026
153.72
154.34
150.78
150.82
150.82
3,417
May 25, 2026
154.38
154.42
151.94
154.24
154.24
1,118
May 22, 2026
153.00
154.34
150.94
151.30
151.30
2,980
May 21, 2026
153.24
153.76
149.62
150.92
150.92
3,305
May 20, 2026
155.76
156.08
150.96
154.32
154.32
5,079
May 19, 2026
149.18
159.42
149.08
154.32
154.32
14,946
May 18, 2026
144.30
150.00
143.60
150.00
150.00
7,226
May 15, 2026
140.00
145.66
139.98
145.36
145.36
6,804
May 14, 2026
138.16
141.18
137.54
140.80
140.80
2,942
May 13, 2026
143.28
143.28
135.70
138.00
138.00
12,981
May 12, 2026
144.50
144.64
140.96
141.66
141.66
6,322
May 11, 2026
146.74
148.38
143.68
144.02
144.02
10,825
May 8, 2026
150.14
150.22
145.28
147.18
147.18
5,418
May 7, 2026
148.18
152.34
147.30
149.32
149.32
18,775
May 6, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
148.72
156.34
147.36
147.52
147.52
21,956
May 5, 2026
148.16
150.32
146.80
149.52
147.02
7,740
May 4, 2026
146.96
149.08
146.18
147.26
144.80
7,749
Apr 30, 2026
144.10
147.34
144.04
144.24
141.83
9,032
Apr 29, 2026
148.50
148.88
144.56
145.62
143.19
6,694
Apr 28, 2026
149.04
149.90
147.60
148.14
145.66
9,472
Apr 27, 2026
149.30
150.24
147.04
148.02
145.55
6,449
Apr 24, 2026
151.00
151.16
146.62
148.74
146.25
11,106
Apr 23, 2026
145.54
146.84
139.74
140.10
137.76
8,605
Apr 22, 2026
152.72
152.92
147.90
149.18
146.69
5,848
Apr 21, 2026
151.82
152.96
150.52
150.52
148.00
2,447
Apr 20, 2026
154.60
154.98
149.92
151.52
148.99
5,588
Apr 17, 2026
152.50
158.78
152.00
153.40
150.84
19,285
Apr 16, 2026
148.20
152.40
147.26
150.04
147.53
7,079
Apr 15, 2026
143.54
147.24
143.10
146.80
144.35
4,608
Apr 14, 2026
144.04
145.42
141.76
142.28
139.90
5,286
Apr 13, 2026
138.32
144.18
138.02
144.02
141.61
8,310
Apr 10, 2026
140.70
141.78
138.50
139.12
136.79
8,686
Apr 9, 2026
146.98
146.98
137.74
140.12
137.78
10,473
Apr 8, 2026
153.02
154.28
145.54
145.72
143.28
15,137
Apr 7, 2026
149.28
149.82
144.22
146.12
143.68
4,862
Apr 2, 2026
146.00
149.44
144.46
148.74
146.25
2,841
Apr 1, 2026
149.80
150.78
146.50
147.60
145.13
3,728
Mar 31, 2026
148.34
148.62
146.12
148.38
145.90
2,328
Mar 30, 2026
142.16
148.44
142.00
146.36
143.91
6,393
Mar 27, 2026
145.64
147.08
142.12
142.12
139.74
5,139
Mar 26, 2026
146.14
147.84
143.72
146.02
143.58
7,215
Mar 25, 2026
148.80
150.14
145.46
146.42
143.97
6,511
Mar 24, 2026
150.58
150.90
146.38
148.18
145.70
6,548
Mar 23, 2026
150.88
160.76
149.36
153.42
150.85
11,614
Mar 20, 2026
159.74
160.66
151.40
152.76
150.21
14,589
Mar 19, 2026
160.00
162.18
158.66
159.18
156.52
15,454
Mar 18, 2026
166.92
167.02
160.00
160.00
157.32
6,558
Mar 17, 2026
165.34
166.56
163.92
164.18
161.43
4,736
Mar 16, 2026
166.46
166.70
165.36
166.36
163.58
3,706
Mar 13, 2026
166.34
168.02
165.26
165.64
162.87
3,120
Mar 12, 2026
164.02
168.44
163.92
165.44
162.67
2,963
Mar 11, 2026
169.76
169.76
163.32
165.22
162.46
4,393
Mar 10, 2026
173.50
174.30
166.96
169.68
166.84
9,159
Mar 9, 2026
168.96
173.50
167.40
172.92
170.03
5,959
Mar 6, 2026
171.76
174.12
171.46
173.42
170.52
18,225
Mar 5, 2026
167.12
172.24
166.74
171.64
168.77
18,454
Mar 4, 2026
166.04
168.98
165.66
168.06
165.25
5,419
Mar 3, 2026
165.52
169.20
161.36
168.80
165.98
14,326
Mar 2, 2026
166.26
169.08
165.90
168.02
165.21
7,668
Feb 27, 2026
172.50
172.50
168.40
170.10
167.26
6,335
Feb 26, 2026
167.28
173.88
165.92
173.40
170.50
6,060
Feb 25, 2026
166.44
168.00
164.76
168.00
165.19
5,794
Feb 24, 2026
167.92
168.32
164.24
166.60
163.81
5,631
Feb 23, 2026
172.42
172.42
166.42
166.92
164.13
14,392
Feb 20, 2026
171.82
174.02
170.00
171.96
169.08
6,682
Feb 19, 2026
173.04
174.16
170.12
170.38
167.53
5,249
Feb 18, 2026
170.40
173.96
169.96
173.10
170.21
7,245
Feb 17, 2026
168.46
171.92
166.64
169.54
166.71
5,048
Feb 16, 2026
173.52
173.58
168.00
169.52
166.69
5,935
Feb 13, 2026
170.34
173.96
169.64
172.12
169.24
12,271
Feb 12, 2026
170.06
172.10
168.96
171.28
168.42
8,759
Feb 11, 2026
178.50
178.50
168.76
170.66
167.81
9,762
Feb 10, 2026
175.62
178.88
174.50
177.88
174.91
9,411
Feb 9, 2026
172.70
176.28
172.18
176.26
173.31
12,165
Feb 6, 2026
169.48
171.50
166.80
171.18
168.32
14,375
Feb 5, 2026
167.94
173.52
166.90
167.66
164.86
19,271
Feb 4, 2026
168.30
169.10
159.92
169.10
166.27
27,209
Feb 3, 2026
177.50
178.68
165.52
166.62
163.83
43,399
Feb 2, 2026
169.60
176.44
169.18
176.26
173.31
18,159
Jan 30, 2026
168.80
172.38
167.52
170.02
167.18
38,624
Jan 29, 2026
187.84
188.00
162.50
167.38
164.58
100,916
Jan 28, 2026
195.38
198.10
194.58
197.42
194.12
3,375
Jan 27, 2026
202.20
203.00
194.52
194.52
191.27
5,269
Jan 26, 2026
197.52
201.90
195.00
201.00
197.64
11,032
Jan 23, 2026
192.28
199.32
191.68
195.22
191.96
2,080
Jan 22, 2026
193.70
193.72
187.64
192.24
189.03
16,212
Jan 21, 2026
194.14
194.68
189.32
192.62
189.40
9,554
Jan 20, 2026
194.46
194.52
190.96
193.42
190.19
6,380
Jan 19, 2026
199.18
199.46
195.74
196.38
193.10
7,788
Jan 16, 2026
204.70
204.75
199.88
201.05
197.69
4,145
Jan 15, 2026
207.25
207.25
203.20
203.20
199.80
2,637
Jan 14, 2026
212.90
213.85
204.45
205.05
201.62
5,581
Jan 13, 2026
213.40
219.35
211.55
211.55
208.01
5,059
Jan 12, 2026
212.95
214.05
211.00
213.45
209.88
4,304
Jan 9, 2026
206.75
214.15
206.30
212.00
208.46
4,531
Jan 8, 2026
208.20
209.00
206.00
206.50
203.05
3,204
Jan 7, 2026
203.00
209.10
203.00
208.05
204.57
2,940
Jan 6, 2026
206.75
206.75
200.70
203.80
200.39
3,027
Jan 5, 2026
203.25
206.40
201.05
205.05
201.62
13,992
Jan 2, 2026
209.55
209.55
200.45
201.60
198.23
4,100
Dec 30, 2025
208.05
209.15
208.05
208.90
205.41
1,027
Dec 29, 2025
208.50
209.05
207.35
208.70
205.21
1,775
Dec 23, 2025
208.25
209.05
207.15
207.35
203.88
2,233
Dec 22, 2025
208.35
210.15
207.95
208.30
204.82
2,208
Dec 19, 2025
208.65
209.35
206.50
208.90
205.41
8,050
Dec 18, 2025
205.80
209.70
205.80
208.50
205.01
1,383
Dec 17, 2025
206.40
207.90
205.50
205.65
202.21
2,018
Dec 16, 2025
208.80
208.80
205.00
206.75
203.29
4,135
Dec 15, 2025
209.80
212.40
207.90
207.90
204.42
4,270
Dec 12, 2025
210.85
210.85
208.20
208.20
204.72
3,458
Dec 11, 2025
208.95
210.60
204.65
210.30
206.78
5,600
Dec 10, 2025
210.10
211.20
207.00
210.25
206.73
911
Dec 9, 2025
210.10
210.35
208.75
210.15
206.64
6,179
Dec 8, 2025
213.15
213.15
209.05
209.05
205.55
5,787
Dec 5, 2025
211.00
213.45
210.60
211.75
208.21
1,739
Dec 4, 2025
209.35
212.85
208.50
211.50
207.96
8,259
Dec 3, 2025
208.40
209.00
206.20
208.45
204.96
1,445
Dec 2, 2025
208.15
209.30
207.15
208.00
204.52
685
Dec 1, 2025
208.45
210.00
207.65
208.35
204.87
1,873
Nov 28, 2025
207.70
209.25
206.55
208.50
205.01
1,393
Nov 27, 2025
207.40
208.40
206.35
206.50
203.05
3,131
Nov 26, 2025
206.05
207.75
203.80
207.25
203.78
1,944
Nov 25, 2025
207.40
207.40
203.00
205.20
201.77
3,244
Nov 24, 2025
207.00
209.45
206.20
207.05
203.59
1,956
Nov 21, 2025
202.55
208.00
202.05
205.75
202.31
4,693
Nov 20, 2025
207.25
209.20
202.60
202.60
199.21
10,461
Nov 19, 2025
205.65
207.30
205.05
206.05
202.60
2,396
Nov 18, 2025
203.05
206.80
202.20
206.15
202.70
2,760
Nov 17, 2025
211.00
211.95
204.80
205.80
202.36
2,800
Nov 14, 2025
217.40
217.40
207.85
211.50
207.96
8,767
Nov 13, 2025
219.05
220.05
216.80
217.15
213.52
1,757
Nov 12, 2025
218.75
220.00
218.05
218.15
214.50
703
Nov 11, 2025
217.90
219.35
216.70
219.35
215.68
1,239
Nov 10, 2025
218.90
219.85
216.00
217.15
213.52
1,561
Nov 7, 2025
219.30
220.25
215.45
217.05
213.42
4,500
Nov 6, 2025
227.50
227.50
217.55
220.10
216.42
4,563
Nov 5, 2025
225.45
229.55
224.30
227.20
223.40
4,789
Nov 4, 2025
226.55
226.55
224.30
226.20
222.42
1,532
Nov 3, 2025
225.05
230.25
224.50
229.50
225.66
1,913
