SAP SE ADS (SAP)

181.79
+6.33 (3.61%)
NYSE· Last Trade: Jun 1st, 12:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SAP SE ADS (SAP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026175.94182.82175.10181.795,030,941181.79
5/28/2026172.82177.84171.69175.463,516,415175.46
5/27/2026174.40176.96173.47174.141,995,074174.14
5/26/2026176.53176.86174.80175.152,164,543175.15
5/22/2026177.05179.71175.38175.952,001,078175.95
5/21/2026176.12177.03172.73176.282,458,295176.28
5/20/2026176.26180.16174.34179.893,131,895179.89
5/19/2026184.23185.35178.52178.805,876,453178.80
5/18/2026167.78175.33167.37174.623,140,327174.62
5/15/2026168.43169.77166.57169.483,618,620169.48
5/14/2026160.97165.23160.08164.183,454,236164.18
5/13/2026162.31162.69158.58160.825,043,437160.82
5/12/2026170.44170.44165.60167.272,897,012167.27
5/11/2026173.24173.83168.80170.102,791,624170.10
5/08/2026174.31174.34170.89173.703,705,627173.70
5/07/2026176.11180.03174.62174.714,428,189174.71
5/06/2026178.59178.59172.48173.136,245,692173.13
5/05/2026171.02173.11168.90172.392,943,068172.39
5/04/2026172.12173.99171.26171.423,015,819168.49
5/01/2026172.64173.81169.50170.762,920,378167.84
4/30/2026170.57171.79168.65169.493,158,110166.59
4/29/2026171.49171.57169.08170.103,350,714167.19
4/28/2026174.03175.55173.15173.492,760,571170.53
4/27/2026175.65177.08173.25173.443,327,544170.48
4/24/2026175.10175.83171.56175.266,846,805172.26
4/23/2026165.96168.29162.00163.257,285,310160.46
4/22/2026173.78176.90173.43174.023,421,874171.05
4/21/2026177.95180.67176.22176.443,127,210173.43
4/20/2026178.09180.32177.06178.943,200,773175.88
4/17/2026187.20188.50180.06181.226,647,903178.12
4/16/2026179.54179.94176.75177.415,299,743174.38
4/15/2026170.97173.81170.15172.902,686,506169.95
4/14/2026170.01171.75166.94167.813,100,994164.94
4/13/2026162.91169.81162.67169.573,311,045166.67
4/10/2026166.27166.28161.91163.105,280,273160.31
4/09/2026166.26166.39160.66164.505,261,087161.69
4/08/2026177.73177.90169.00169.183,642,810166.29
4/07/2026170.22170.43166.62169.482,193,198166.58
4/06/2026171.90172.53169.54171.121,424,243168.20
4/02/2026168.27172.51166.92171.772,902,725168.84
4/01/2026172.98173.22169.24171.362,311,920168.43
3/31/2026169.41172.91167.93171.212,327,622168.28
3/30/2026166.80170.40166.08168.292,673,201165.41
3/27/2026167.21167.40163.77164.022,239,232161.22
3/26/2026167.72170.94166.30167.083,719,962164.22
3/25/2026172.96173.86168.14168.952,449,730166.06
3/24/2026172.22172.65169.26171.003,590,291168.08
3/23/2026180.81181.47177.09178.162,420,126175.12
3/20/2026177.04178.03174.50175.805,687,010172.80
3/19/2026184.43186.81183.19185.013,329,368181.85
3/18/2026189.67190.98183.69183.742,311,974180.60
3/17/2026190.43192.94189.23190.121,793,819186.87
3/16/2026190.59191.89189.67191.631,812,796188.36
3/13/2026191.87193.25189.14189.941,731,686186.69
3/12/2026192.39194.74190.33190.502,345,103187.25
3/11/2026194.48195.78188.75191.223,219,883187.95
3/10/2026199.90200.06193.63195.832,648,704192.48
3/09/2026199.98201.49197.46200.103,059,311196.68
3/06/2026198.16202.25197.34202.252,428,017198.79
3/05/2026194.73200.42194.73199.483,389,407196.07
3/04/2026193.48197.10193.07195.583,527,122192.24
3/03/2026187.93196.91187.94196.336,817,389192.97
3/02/2026195.85198.11194.55196.013,509,125192.66