Indicators

Markets:

News

SAP SE ADS (NY:SAP)

196.01 -5.52 (-2.74%)

Official Closing Price Updated: 4:10 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	200.55	202.85	198.71	201.53	2,673,461	-3.15(-1.54%)
Feb 26, 2026	202.36	206.00	201.42	204.68	2,262,525	+6.43(+3.24%)
Feb 25, 2026	197.45	198.83	195.06	198.25	2,799,093	+1.79(+0.91%)
Feb 24, 2026	194.90	198.67	193.23	196.46	2,946,415	-0.25(-0.13%)
Feb 23, 2026	199.12	199.22	196.06	196.71	2,117,887	-5.88(-2.90%)
Feb 20, 2026	201.13	205.33	200.37	202.59	1,657,353	+2.33(+1.16%)
Feb 19, 2026	202.61	203.20	199.87	200.26	1,755,619	-4.94(-2.41%)
Feb 18, 2026	201.82	205.80	201.18	205.20	1,753,107	+3.73(+1.85%)
Feb 17, 2026	202.11	203.54	199.13	201.47	1,653,781	-3.06(-1.50%)
Feb 13, 2026	205.92	206.92	203.47	204.53	2,680,572	+0.79(+0.39%)
Feb 12, 2026	203.26	204.44	200.37	203.74	3,908,181	+1.09(+0.54%)
Feb 11, 2026	206.43	207.83	199.78	202.65	3,618,551	-9.56(-4.50%)
Feb 10, 2026	210.53	212.98	210.45	212.21	3,610,637	+1.80(+0.86%)
Feb 09, 2026	206.80	210.67	204.76	210.41	3,576,092	+7.07(+3.48%)
Feb 06, 2026	200.42	203.51	199.73	203.34	3,050,531	+5.93(+3.00%)
Feb 05, 2026	200.70	203.26	197.07	197.41	4,488,990	-2.27(-1.14%)
Feb 04, 2026	191.00	200.20	189.22	199.68	6,628,783	+2.39(+1.21%)
Feb 03, 2026	201.39	202.20	195.06	197.29	8,151,536	-9.94(-4.80%)
Feb 02, 2026	205.57	207.55	203.63	207.23	6,261,508	+6.19(+3.08%)
Jan 30, 2026	203.82	204.39	200.96	201.04	6,265,431	+0.83(+0.41%)
Jan 29, 2026	199.04	201.44	195.12	200.21	9,481,476	-35.90(-15.20%)
Jan 28, 2026	235.56	236.84	233.97	236.11	2,169,898	+2.17(+0.93%)
Jan 27, 2026	236.63	237.92	232.32	233.94	2,014,483	-5.98(-2.49%)
Jan 26, 2026	234.79	239.99	234.12	239.92	2,312,985	+8.85(+3.83%)
Jan 23, 2026	228.85	234.84	228.82	231.07	4,046,322	+4.72(+2.09%)
Jan 22, 2026	221.13	226.63	220.89	226.35	3,399,036	+1.25(+0.56%)
Jan 21, 2026	223.53	226.46	221.71	225.10	3,153,914	-1.82(-0.80%)
Jan 20, 2026	224.77	228.54	224.78	226.92	2,598,772	-6.67(-2.86%)
Jan 16, 2026	234.82	235.00	231.91	233.59	1,883,349	-2.25(-0.95%)
Jan 15, 2026	237.88	239.84	235.41	235.84	2,080,226	-3.04(-1.27%)
Jan 14, 2026	245.25	245.93	236.68	238.88	2,206,402	-8.22(-3.33%)
Jan 13, 2026	254.88	255.90	245.90	247.10	2,279,851	-1.74(-0.70%)
Jan 12, 2026	248.55	249.55	246.98	248.84	1,335,191	+1.73(+0.70%)
Jan 09, 2026	247.69	248.22	243.62	247.11	1,772,875	+6.08(+2.52%)
Jan 08, 2026	241.26	242.28	240.19	241.03	1,349,067	-2.40(-0.99%)
Jan 07, 2026	242.30	245.15	240.95	243.43	1,434,165	+5.45(+2.29%)
Jan 06, 2026	236.51	238.63	234.54	237.98	1,638,797	-2.46(-1.02%)
Jan 05, 2026	238.07	242.22	237.41	240.44	1,416,253	+3.52(+1.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.