SAP - SAP SE
176.44
-2.500 -1.417%
Share volume: 2,989,051
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$178.94
-2.50
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $177.95 | $177.95 | $180.67 | $180.67 | $176.22 | $176.22 | $176.44 | $176.44 | 2,989,051 | $2,989,051.00 |
| 04-20-2026 | $178.09 | $178.09 | $180.32 | $180.32 | $177.06 | $177.06 | $178.94 | $178.94 | 3,200,855 | $3,200,855.00 |
| 04-17-2026 | $187.20 | $187.20 | $188.50 | $188.50 | $180.06 | $180.06 | $181.22 | $181.22 | 6,647,902 | $6,647,902.00 |
| 04-16-2026 | $179.54 | $179.54 | $179.95 | $179.95 | $176.75 | $176.75 | $177.41 | $177.41 | 5,150,009 | $5,150,009.00 |
| 04-15-2026 | $170.97 | $170.97 | $173.81 | $173.81 | $170.15 | $170.15 | $172.90 | $172.90 | 2,687,927 | $2,687,927.00 |
| 04-14-2026 | $170.01 | $170.01 | $171.75 | $171.75 | $166.94 | $166.94 | $167.81 | $167.81 | 3,101,013 | $3,101,013.00 |
| 04-13-2026 | $162.91 | $162.91 | $169.81 | $169.81 | $162.67 | $162.67 | $169.57 | $169.57 | 3,311,257 | $3,311,257.00 |
| 04-10-2026 | $166.28 | $166.28 | $166.28 | $166.28 | $161.91 | $161.91 | $163.10 | $163.10 | 5,280,271 | $5,280,271.00 |
| 04-09-2026 | $166.27 | $166.27 | $166.39 | $166.39 | $160.66 | $160.66 | $164.50 | $164.50 | 5,261,244 | $5,261,244.00 |
| 04-08-2026 | $177.73 | $177.73 | $177.90 | $177.90 | $169.00 | $169.00 | $169.18 | $169.18 | 3,642,813 | $3,642,813.00 |