Stuttgart - Delayed Quote
EUR
SAP SE (SAP.SG)
210.50
+1.50
(+0.72%)
At close: October 30 at 9:55:05 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 29, 2026
204.45
210.95
203.45
209.00
209.00
11,892
Oct 28, 2026
211.85
214.30
198.20
202.25
202.25
19,004
Oct 27, 2026
212.80
215.05
211.85
213.10
213.10
6,856
Oct 26, 2026
212.70
216.40
211.60
212.90
212.90
13,386
Oct 23, 2026
213.85
215.80
210.40
211.90
211.90
19,784
Oct 22, 2026
208.00
216.45
205.50
214.40
214.40
33,330
Oct 21, 2026
202.35
208.60
200.30
205.60
205.60
15,049
Oct 20, 2026
200.35
203.40
199.58
202.70
202.70
8,328
Oct 19, 2026
199.00
201.80
197.44
201.25
201.25
38,960
Oct 16, 2026
200.15
203.85
197.40
198.64
198.64
11,875
Oct 15, 2026
196.50
202.80
195.92
200.30
200.30
21,125
Oct 14, 2026
196.94
199.32
195.34
196.96
196.96
6,619
Oct 13, 2026
194.78
198.02
194.12
196.48
196.48
10,644
Oct 12, 2026
191.12
197.46
190.34
194.96
194.96
16,046
Oct 9, 2026
186.50
192.52
186.50
191.36
191.36
30,190
Oct 8, 2026
187.38
189.80
184.14
188.70
188.70
7,565
Oct 7, 2026
186.84
188.62
186.06
187.46
187.46
11,560
Oct 6, 2026
184.08
190.16
183.86
187.14
187.14
9,532
Oct 5, 2026
184.08
188.10
183.86
185.42
185.42
4,107
Oct 2, 2026
187.36
188.18
183.80
184.70
184.70
3,901
Oct 1, 2026
184.54
190.04
181.48
187.10
187.10
11,111
Sep 30, 2026
185.94
186.30
181.14
184.26
184.26
6,888
Sep 29, 2026
183.28
186.22
182.64
185.18
185.18
3,328
Sep 28, 2026
184.96
186.72
178.94
183.52
183.52
11,508
Sep 25, 2026
184.22
186.32
183.84
185.22
185.22
1,847
Sep 24, 2026
184.92
185.14
182.50
183.56
183.56
2,401
Sep 23, 2026
183.92
187.64
183.54
184.82
184.82
5,272
Sep 22, 2026
182.50
187.14
181.68
184.52
184.52
20,713
Sep 21, 2026
183.68
185.52
182.26
182.80
182.80
11,250
Sep 18, 2026
186.74
187.12
182.30
182.64
182.64
3,064
Sep 17, 2026
187.88
189.04
185.58
186.04
186.04
5,398
Sep 16, 2026
187.16
187.48
182.32
186.00
186.00
3,926
Sep 15, 2026
186.22
188.84
183.32
186.80
186.80
9,071
Sep 14, 2026
177.86
188.56
177.86
188.34
188.34
14,169
Sep 11, 2026
177.62
178.62
174.00
177.86
177.86
11,369
Sep 10, 2026
181.46
181.96
175.22
176.32
176.32
11,188
Sep 9, 2026
180.66
186.84
180.22
180.48
180.48
13,928
Sep 8, 2026
181.94
183.16
180.26
181.16
181.16
2,213
Sep 7, 2026
184.64
184.82
180.08
182.28
182.28
10,599
Sep 4, 2026
185.50
189.76
184.84
184.86
184.86
10,092
Sep 3, 2026
181.64
187.44
181.64
186.22
186.22
10,562
Sep 2, 2026
183.20
184.64
180.72
181.02
181.02
14,789
Sep 1, 2026
189.04
189.50
182.38
182.96
182.96
17,127
Aug 31, 2026
189.72
192.00
188.62
190.40
190.40
15,316
Aug 28, 2026
189.22
191.78
188.00
190.96
190.96
17,628
Aug 27, 2026
184.26
190.64
181.26
189.02
189.02
33,101
Aug 26, 2026
181.16
182.14
176.96
180.60
180.60
27,867
Aug 25, 2026
187.66
187.66
183.56
183.68
183.68
10,252
Aug 24, 2026
187.04
188.12
185.64
186.82
186.82
9,459
Aug 21, 2026
185.88
188.24
183.60
186.62
186.62
21,643
Aug 20, 2026
184.16
186.12
182.56
185.20
185.20
8,322
Aug 19, 2026
181.56
186.86
180.56
184.34
184.34
20,911
Aug 18, 2026
178.92
183.82
177.96
182.04
182.04
21,162
Aug 17, 2026
179.56
180.26
177.82
179.62
179.62
10,603
Aug 14, 2026
179.50
185.40
179.16
179.90
179.90
19,626
Aug 13, 2026
176.82
181.50
174.66
180.82
180.82
13,805
Aug 12, 2026
181.20
181.40
175.46
176.44
176.44
17,721
Aug 11, 2026
179.92
183.24
178.34
180.92
180.92
14,326
Aug 10, 2026
179.16
180.66
176.08
179.82
179.82
23,202
Aug 7, 2026
172.34
179.50
171.72
177.68
177.68
57,220
Aug 6, 2026
169.76
172.82
168.44
172.36
172.36
15,917
Aug 5, 2026
168.18
172.60
167.48
170.02
170.02
42,736
Aug 4, 2026
165.46
169.24
162.64
169.18
169.18
23,108
Aug 3, 2026
159.94
168.58
159.00
165.04
165.04
29,446
Jul 31, 2026
157.02
159.00
152.80
159.00
159.00
22,631
Jul 30, 2026
161.04
162.64
153.92
157.10
157.10
23,449
Jul 29, 2026
157.76
164.50
156.62
163.04
163.04
51,299
Jul 28, 2026
151.64
159.60
151.38
157.04
157.04
59,394
Jul 27, 2026
142.00
152.26
141.82
149.88
149.88
46,341
Jul 24, 2026
130.94
141.36
130.94
140.34
140.34
43,608
Jul 23, 2026
131.84
132.30
127.44
128.62
128.62
35,636
Jul 22, 2026
136.70
136.98
129.86
130.50
130.50
48,075
Jul 21, 2026
138.68
138.68
135.50
135.84
135.84
7,462
Jul 20, 2026
138.66
140.02
135.00
138.62
138.62
16,949
Jul 17, 2026
137.52
140.88
137.38
138.40
138.40
3,303
Jul 16, 2026
136.70
140.70
135.22
140.70
140.70
13,050
Jul 15, 2026
136.08
139.38
133.66
135.82
135.82
14,424
Jul 14, 2026
140.18
140.18
130.94
135.70
135.70
22,539
Jul 13, 2026
138.28
141.14
137.18
140.22
140.22
11,326
Jul 10, 2026
138.22
140.24
137.50
138.12
138.12
9,825
Jul 9, 2026
138.68
139.62
134.30
138.06
138.06
10,143
Jul 8, 2026
143.46
143.46
137.12
137.94
137.94
11,432
Jul 7, 2026
140.22
144.92
140.06
142.84
142.84
30,833
Jul 6, 2026
140.60
142.68
139.14
140.66
140.66
17,010
Jul 3, 2026
142.52
142.52
138.76
139.32
139.32
13,439
Jul 2, 2026
140.78
142.30
137.92
142.16
142.16
15,543
Jul 1, 2026
134.88
141.12
134.14
140.24
140.24
14,045
Jun 30, 2026
137.06
138.54
133.18
135.08
135.08
14,055
Jun 29, 2026
136.64
138.42
135.62
136.02
136.02
18,641
Jun 26, 2026
131.38
135.92
130.96
135.92
135.92
13,669
Jun 25, 2026
134.84
134.84
130.76
130.76
130.76
15,400
Jun 24, 2026
135.24
135.60
132.12
134.72
134.72
21,032
Jun 23, 2026
131.28
136.14
131.02
134.80
134.80
9,790
Jun 22, 2026
134.28
135.04
130.80
131.08
131.08
22,677
Jun 19, 2026
134.96
136.62
132.38
133.88
133.88
24,918
Jun 18, 2026
140.10
141.44
134.34
135.56
135.56
25,426
Jun 17, 2026
142.34
143.84
139.02
139.10
139.10
17,194
Jun 16, 2026
142.78
145.86
142.06
142.14
142.14
8,702
Jun 15, 2026
145.08
146.38
141.94
142.10
142.10
54,076
Jun 12, 2026
141.94
143.36
138.54
141.38
141.38
25,909
Jun 11, 2026
147.94
147.94
139.38
141.36
141.36
31,591
Jun 10, 2026
154.92
154.96
146.48
147.90
147.90
19,056
Jun 9, 2026
158.66
158.86
153.08
155.22
155.22
12,787
Jun 8, 2026
159.60
160.84
157.68
158.44
158.44
5,479
Jun 5, 2026
161.48
168.70
159.56
160.82
160.82
22,187
Jun 4, 2026
155.56
165.22
155.40
161.62
161.62
16,771
Jun 3, 2026
164.70
165.18
155.04
156.44
156.44
31,155
Jun 2, 2026
168.88
173.06
160.76
164.24
164.24
32,812
Jun 1, 2026
158.26
168.76
157.48
168.50
168.50
39,131
May 29, 2026
151.64
156.44
150.38
156.44
156.44
19,167
May 28, 2026
149.62
153.04
147.76
150.54
150.54
9,014
May 27, 2026
151.10
151.84
148.48
149.74
149.74
10,899
May 26, 2026
154.88
154.88
150.48
150.86
150.86
8,430
May 25, 2026
154.72
154.74
151.98
154.16
154.16
5,217
May 22, 2026
153.02
154.56
150.44
151.36
151.36
12,319
May 21, 2026
154.50
154.50
149.34
151.14
151.14
9,355
May 20, 2026
154.88
155.98
150.92
154.56
154.56
18,993
May 19, 2026
149.30
159.54
148.88
154.54
154.54
27,290
May 18, 2026
143.92
149.76
143.44
149.64
149.64
26,619
May 15, 2026
140.08
145.70
139.76
145.52
145.52
11,797
May 14, 2026
138.00
141.18
137.20
140.30
140.30
18,803
May 13, 2026
143.76
143.76
135.46
137.20
137.20
32,145
May 12, 2026
144.20
145.14
140.88
141.66
141.66
14,501
May 11, 2026
146.92
148.02
143.66
144.12
144.12
11,872
May 8, 2026
150.18
150.20
145.32
146.78
146.78
8,316
May 7, 2026
148.00
152.68
147.12
149.40
149.40
12,838
May 6, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
148.78
156.34
146.86
147.92
147.92
33,204
May 5, 2026
147.50
150.76
146.94
149.56
147.06
11,312
May 4, 2026
146.86
148.94
145.84
147.46
145.00
16,972
Apr 30, 2026
145.42
147.52
143.92
144.32
141.91
47,207
Apr 29, 2026
149.12
149.22
144.66
145.62
143.19
10,952
Apr 28, 2026
150.00
150.00
147.60
148.48
146.00
10,325
Apr 27, 2026
149.98
150.22
146.90
148.20
145.72
20,305
Apr 24, 2026
149.80
151.68
146.70
149.24
146.75
31,253
Apr 23, 2026
145.10
146.80
139.64
140.10
137.76
29,568
Apr 22, 2026
153.16
153.32
147.94
149.24
146.75
13,051
Apr 21, 2026
152.14
153.20
150.54
150.54
148.02
12,552
Apr 20, 2026
153.64
154.94
149.88
151.58
149.05
17,246
Apr 17, 2026
151.04
159.32
151.04
153.86
151.29
35,725
Apr 16, 2026
148.90
152.36
147.22
150.42
147.91
12,290
Apr 15, 2026
143.02
147.42
142.80
146.94
144.48
16,519
Apr 14, 2026
144.70
145.28
141.94
142.88
140.49
22,365
Apr 13, 2026
139.06
144.24
138.04
144.02
141.61
13,505
Apr 10, 2026
141.40
141.78
138.50
139.18
136.85
23,531
Apr 9, 2026
147.52
147.52
137.68
140.78
138.43
27,080
Apr 8, 2026
152.08
154.38
145.24
145.72
143.28
19,241
Apr 7, 2026
149.38
150.06
144.18
146.60
144.15
6,620
Apr 2, 2026
146.80
149.14
144.44
148.72
146.23
16,758
Apr 1, 2026
148.74
150.76
146.00
147.66
145.19
7,463
Mar 31, 2026
147.80
149.20
146.14
148.24
145.76
10,447
Mar 30, 2026
142.08
148.36
141.78
146.56
144.11
13,381
Mar 27, 2026
145.84
146.98
142.10
142.12
139.74
10,183
Mar 26, 2026
146.58
147.88
143.58
146.00
143.56
18,255
Mar 25, 2026
148.78
150.22
145.44
146.42
143.97
11,345
Mar 24, 2026
150.98
151.04
146.26
148.20
145.72
21,835
Mar 23, 2026
152.00
160.18
149.14
153.64
151.07
24,765
Mar 20, 2026
159.96
160.88
151.40
152.78
150.23
14,436
Mar 19, 2026
160.34
162.20
158.48
159.26
156.60
15,605
Mar 18, 2026
166.78
167.20
160.02
160.40
157.72
37,573
Mar 17, 2026
165.32
166.94
163.82
164.60
161.85
8,577
Mar 16, 2026
167.00
167.00
165.22
165.96
163.19
9,181
Mar 13, 2026
166.04
168.08
164.96
165.84
163.07
3,702
Mar 12, 2026
164.00
168.80
163.48
165.54
162.77
11,844
Mar 11, 2026
170.78
170.78
163.24
165.30
162.54
14,051
Mar 10, 2026
173.42
174.36
166.78
169.78
166.94
19,398
Mar 9, 2026
169.28
173.78
167.50
172.96
170.07
15,692
Mar 6, 2026
171.38
175.00
170.42
173.32
170.42
14,490
Mar 5, 2026
167.44
172.54
166.32
171.68
168.81
9,516
Mar 4, 2026
166.10
168.98
165.62
168.48
165.66
8,901
Mar 3, 2026
165.70
169.22
161.50
168.78
165.96
15,023
Mar 2, 2026
166.12
168.80
165.42
168.08
165.27
12,011
Feb 27, 2026
172.22
172.62
168.56
170.22
167.37
15,291
Feb 26, 2026
167.00
174.02
165.72
173.26
170.36
15,880
Feb 25, 2026
167.02
168.14
164.52
167.94
165.13
19,441
Feb 24, 2026
167.78
168.30
163.84
166.62
163.83
18,327
Feb 23, 2026
172.92
172.92
166.28
166.28
163.50
13,988
Feb 20, 2026
171.98
174.06
169.98
172.04
169.16
29,740
Feb 19, 2026
173.10
174.42
170.18
170.32
167.47
9,320
Feb 18, 2026
170.08
173.88
169.70
173.22
170.32
19,073
Feb 17, 2026
168.32
172.04
166.36
169.80
166.96
11,557
Feb 16, 2026
173.20
173.68
168.10
169.54
166.71
23,407
Feb 13, 2026
170.18
174.04
169.58
172.12
169.24
16,432
Feb 12, 2026
171.40
172.58
168.70
171.34
168.48
20,140
Feb 11, 2026
178.82
178.82
168.36
170.78
167.93
35,478
Feb 10, 2026
175.68
178.90
174.50
177.96
174.99
23,694
Feb 9, 2026
173.02
176.40
172.04
176.40
173.45
29,476
Feb 6, 2026
168.66
171.66
166.86
171.66
168.79
23,590
Feb 5, 2026
168.80
173.68
167.16
167.66
164.86
30,100
Feb 4, 2026
167.30
169.08
159.94
168.80
165.98
52,445
Feb 3, 2026
176.86
178.62
165.60
167.22
164.42
52,466
Feb 2, 2026
169.94
176.42
169.04
175.78
172.84
61,734
Jan 30, 2026
168.90
172.28
167.60
170.02
167.18
95,503
Jan 29, 2026
193.90
193.90
162.40
167.24
164.44
161,938
Jan 28, 2026
195.54
198.50
194.54
197.56
194.26
6,374
Jan 27, 2026
202.60
202.95
194.48
194.70
191.45
9,124
Jan 26, 2026
197.24
201.90
194.90
201.60
198.23
9,798
Jan 23, 2026
193.00
199.44
191.60
195.22
191.96
13,488
Jan 22, 2026
194.98
194.98
187.36
192.46
189.24
21,229
Jan 21, 2026
194.06
194.66
188.96
192.70
189.48
47,595
Jan 20, 2026
195.70
195.70
190.76
193.38
190.15
13,635
Jan 19, 2026
199.68
199.68
195.58
196.60
193.31
17,504
Jan 16, 2026
204.00
204.80
199.70
201.45
198.08
13,074
Jan 15, 2026
206.55
206.90
203.20
203.45
200.05
10,957
Jan 14, 2026
212.90
214.15
204.25
205.15
201.72
11,709
Jan 13, 2026
213.20
219.45
211.40
211.60
208.06
11,282
Jan 12, 2026
213.15
214.00
210.65
213.20
209.64
18,990
Jan 9, 2026
206.05
213.35
206.05
212.65
209.10
10,640
Jan 8, 2026
207.85
209.20
205.90
206.55
203.10
13,989
Jan 7, 2026
203.00
209.45
202.65
208.20
204.72
16,593
Jan 6, 2026
206.95
206.95
200.70
203.30
199.90
8,005
Jan 5, 2026
203.35
206.60
200.35
205.20
201.77
11,486
Jan 2, 2026
209.65
209.65
200.30
201.65
198.28
11,255
Dec 30, 2025
208.15
209.20
207.95
209.10
205.60
2,052
Dec 29, 2025
208.25
209.20
207.30
208.65
205.16
10,168
Dec 23, 2025
208.25
209.15
207.10
207.40
203.93
3,311
Dec 22, 2025
208.15
210.45
207.65
208.40
204.92
7,038
Dec 19, 2025
208.30
209.55
206.65
208.95
205.46
4,614
Dec 18, 2025
206.05
209.85
205.90
208.60
205.11
6,101
Dec 17, 2025
206.30
208.00
205.05
205.80
202.36
6,715
Dec 16, 2025
207.20
208.60
205.20
207.45
203.98
8,886
Dec 15, 2025
209.60
212.70
207.80
207.95
204.47
9,959
Dec 12, 2025
210.40
211.10
208.10
208.25
204.77
6,168
Dec 11, 2025
207.75
210.95
202.45
210.40
206.88
8,654
Dec 10, 2025
209.65
211.05
207.00
210.35
206.83
4,596
Dec 9, 2025
209.95
210.80
208.60
210.40
206.88
4,883
Dec 8, 2025
213.45
213.65
208.70
208.90
205.41
6,881
Dec 5, 2025
210.95
214.65
210.20
212.00
208.46
7,591
Dec 4, 2025
209.85
213.35
208.25
211.55
208.01
7,136
Dec 3, 2025
207.85
210.20
206.15
208.75
205.26
5,140
Dec 2, 2025
208.65
209.20
206.85
208.15
204.67
7,280
Dec 1, 2025
207.70
209.95
207.20
208.70
205.21
5,865
Nov 28, 2025
206.50
209.35
206.40
208.30
204.82
2,972
Nov 27, 2025
208.00
208.60
205.65
206.85
203.39
4,860
Nov 26, 2025
206.35
207.75
203.80
207.05
203.59
6,658
Nov 25, 2025
207.30
207.50
202.45
205.60
202.16
4,852
Nov 24, 2025
207.00
209.50
206.10
207.10
203.64
3,673
Nov 21, 2025
202.35
208.10
201.30
205.85
202.41
6,873
Nov 20, 2025
207.35
209.50
201.90
202.65
199.26
6,193
Nov 19, 2025
206.45
207.40
204.20
205.90
202.46
4,903
Nov 18, 2025
203.75
206.80
202.15
206.05
202.61
10,802
Nov 17, 2025
211.00
212.15
204.50
205.65
202.21
17,817
Nov 14, 2025
217.35
217.35
207.65
210.90
207.37
10,003
Nov 13, 2025
219.40
220.15
216.85
217.50
213.86
20,683
Nov 12, 2025
219.85
220.45
218.00
218.15
214.50
4,205
Nov 11, 2025
218.40
219.25
216.25
219.25
215.59
9,156
Nov 10, 2025
219.00
219.70
216.00
217.35
213.72
7,019
Nov 7, 2025
219.00
220.20
215.20
217.35
213.72
6,049
Nov 6, 2025
227.15
227.85
217.75
220.15
216.47
5,860
Nov 5, 2025
225.25
229.80
224.00
227.35
223.55
5,484
Nov 4, 2025
227.35
227.35
224.05
225.60
221.83
4,900
Nov 3, 2025
225.35
230.70
224.45
229.30
225.47
6,743
Oct 31, 2025
224.45
226.50
223.80
225.35
221.58
3,177
Oct 30, 2025
225.95
227.45
223.55
225.20
221.44
12,365
