SAP SE SAPGF
234.75 USD +0.75 (+0.32%)
Regular-session close
234.00 Day range 236.00
145.25 52-week range 254.92
- YTD
- -3.67%
- 1 year
- -6.88%
SAPGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 0.00 | 0.00% | 640 |
| Nov 12, 2026 | 233.45 | 235.29 | 230.85 | 234.00 | +0.75 | +0.32% | 3,100 |
| Nov 11, 2026 | 232.58 | 235.27 | 232.58 | 233.25 | -1.08 | -0.46% | 2,200 |
| Nov 10, 2026 | 235.88 | 236.94 | 231.49 | 234.33 | -2.21 | -0.93% | 1,700 |
| Nov 9, 2026 | 237.93 | 239.58 | 235.75 | 236.54 | +4.09 | +1.76% | 4,000 |
| Nov 6, 2026 | 232.15 | 235.52 | 230.88 | 232.45 | -7.98 | -3.32% | 122,700 |
| Nov 5, 2026 | 245.00 | 245.68 | 238.70 | 240.43 | +1.73 | +0.72% | 21,600 |
| Nov 4, 2026 | 239.20 | 242.72 | 237.87 | 238.70 | +9.29 | +4.05% | 4,200 |
| Nov 3, 2026 | 229.32 | 232.37 | 227.68 | 229.41 | -4.57 | -1.95% | 2,000 |
| Nov 2, 2026 | 234.27 | 237.29 | 231.33 | 233.98 | -1.05 | -0.45% | 4,700 |
| Oct 30, 2026 | 237.72 | 238.78 | 233.20 | 235.03 | +1.13 | +0.48% | 103,400 |
| Oct 29, 2026 | 232.02 | 234.16 | 230.90 | 233.90 | +0.10 | +0.04% | 2,100 |
| Oct 28, 2026 | 235.17 | 238.34 | 232.90 | 233.80 | -2.12 | -0.90% | 1,800 |
| Oct 27, 2026 | 238.00 | 239.66 | 235.41 | 235.92 | -0.82 | -0.35% | 2,500 |
| Oct 26, 2026 | 239.28 | 241.51 | 235.99 | 236.74 | +0.30 | +0.13% | 4,700 |
| Oct 23, 2026 | 239.09 | 241.59 | 236.07 | 236.44 | -3.50 | -1.46% | 99,400 |
| Oct 22, 2026 | 237.05 | 242.44 | 236.72 | 239.94 | +6.94 | +2.98% | 7,800 |
| Oct 21, 2026 | 230.92 | 234.11 | 229.31 | 233.00 | +3.52 | +1.53% | 43,000 |
| Oct 20, 2026 | 226.36 | 229.48 | 225.77 | 229.48 | +4.48 | +1.99% | 131,400 |
| Oct 19, 2026 | 222.03 | 227.23 | 222.03 | 225.00 | +4.24 | +1.92% | 191,600 |
| Oct 16, 2026 | 228.00 | 228.50 | 220.59 | 220.76 | -2.88 | -1.29% | 2,500 |
| Oct 15, 2026 | 222.11 | 227.20 | 222.11 | 223.64 | +4.71 | +2.15% | 16,300 |
| Oct 14, 2026 | 220.15 | 221.21 | 217.00 | 218.93 | +0.81 | +0.37% | 2,100 |
| Oct 13, 2026 | 218.00 | 221.60 | 217.20 | 218.12 | +0.71 | +0.33% | 102,700 |
| Oct 12, 2026 | 216.43 | 221.00 | 215.74 | 217.41 | +1.81 | +0.84% | 22,200 |
| Oct 9, 2026 | 213.01 | 215.60 | 213.01 | 215.60 | +3.60 | +1.70% | 19,600 |
| Oct 8, 2026 | 211.48 | 212.00 | 205.87 | 212.00 | +3.44 | +1.65% | 4,000 |
| Oct 7, 2026 | 209.88 | 212.07 | 208.48 | 208.56 | -0.31 | -0.15% | 3,300 |
| Oct 6, 2026 | 211.67 | 213.62 | 208.87 | 208.87 | +2.11 | +1.02% | 192,300 |
| Oct 5, 2026 | 208.18 | 210.80 | 206.45 | 206.76 | -1.96 | -0.94% | 2,500 |
| Oct 2, 2026 | 210.00 | 210.00 | 201.80 | 208.72 | -3.19 | -1.51% | 102,600 |
| Oct 1, 2026 | 211.00 | 220.42 | 205.30 | 211.91 | +1.64 | +0.78% | 2,600 |
| Sep 30, 2026 | 208.50 | 211.24 | 206.42 | 210.27 | -0.82 | -0.39% | 332,100 |
| Sep 29, 2026 | 208.79 | 211.45 | 207.92 | 211.09 | +3.54 | +1.71% | 419,500 |
| Sep 28, 2026 | 204.84 | 209.88 | 203.67 | 207.55 | -2.37 | -1.13% | 2,100 |
| Sep 25, 2026 | 209.59 | 212.89 | 209.37 | 209.92 | +1.42 | +0.68% | 2,900 |
| Sep 24, 2026 | 209.50 | 210.34 | 207.46 | 208.50 | -0.76 | -0.36% | 900 |
| Sep 23, 2026 | 212.28 | 213.51 | 209.26 | 209.26 | -0.45 | -0.21% | 2,300 |
| Sep 22, 2026 | 213.94 | 213.94 | 206.45 | 209.71 | +0.25 | +0.12% | 252,300 |
| Sep 21, 2026 | 212.00 | 212.00 | 208.37 | 209.46 | -1.57 | -0.74% | 1,400 |
| Sep 18, 2026 | 212.41 | 213.21 | 208.14 | 211.03 | -2.93 | -1.37% | 1,000 |
| Sep 17, 2026 | 214.04 | 216.50 | 213.25 | 213.96 | -0.04 | -0.02% | 1,700 |
| Sep 16, 2026 | 214.00 | 216.41 | 212.00 | 214.00 | -2.69 | -1.24% | 1,400 |
| Sep 15, 2026 | 213.28 | 218.00 | 213.28 | 216.69 | -2.90 | -1.32% | 4,200 |
| Sep 14, 2026 | 215.00 | 219.83 | 211.90 | 219.59 | +14.02 | +6.82% | 354,500 |
| Sep 11, 2026 | 204.67 | 207.51 | 204.18 | 205.57 | -1.07 | -0.52% | 2,700 |
| Sep 10, 2026 | 206.59 | 207.75 | 203.68 | 206.64 | -1.92 | -0.92% | 172,000 |
| Sep 9, 2026 | 215.63 | 216.34 | 208.56 | 208.56 | -1.20 | -0.57% | 5,300 |
| Sep 8, 2026 | 213.19 | 213.19 | 208.76 | 209.76 | -4.97 | -2.31% | 301,100 |
| Sep 4, 2026 | 220.07 | 220.07 | 214.47 | 214.73 | -1.44 | -0.67% | 18,900 |
| Sep 3, 2026 | 216.26 | 217.54 | 214.58 | 216.17 | +6.11 | +2.91% | 5,200 |
| Sep 2, 2026 | 212.35 | 212.35 | 209.00 | 210.06 | -1.29 | -0.61% | 2,500 |
| Sep 1, 2026 | 216.14 | 216.96 | 211.35 | 211.35 | -8.63 | -3.92% | 18,100 |
| Aug 31, 2026 | 218.92 | 222.98 | 218.92 | 219.98 | -0.76 | -0.34% | 316,700 |
| Aug 28, 2026 | 219.07 | 223.06 | 219.07 | 220.74 | -0.22 | -0.10% | 46,700 |
| Aug 27, 2026 | 216.12 | 222.00 | 215.60 | 220.96 | +12.01 | +5.75% | 207,700 |
| Aug 26, 2026 | 208.31 | 211.48 | 207.55 | 208.95 | -7.25 | -3.35% | 272,400 |
| Aug 25, 2026 | 213.94 | 218.11 | 213.50 | 216.20 | -2.47 | -1.13% | 931,900 |
| Aug 24, 2026 | 219.00 | 219.49 | 217.18 | 218.67 | +0.98 | +0.45% | 4,000 |
| Aug 21, 2026 | 215.66 | 219.99 | 215.56 | 217.69 | +2.11 | +0.98% | 4,000 |
| Aug 20, 2026 | 216.98 | 217.28 | 214.87 | 215.58 | +0.32 | +0.15% | 1,600 |
| Aug 19, 2026 | 212.00 | 218.44 | 212.00 | 215.26 | +4.22 | +2.00% | 164,400 |
| Aug 18, 2026 | 210.99 | 212.69 | 209.98 | 211.04 | +3.82 | +1.84% | 3,000 |
| Aug 17, 2026 | 206.47 | 208.91 | 206.04 | 207.22 | +0.38 | +0.18% | 4,300 |
| Aug 14, 2026 | 213.82 | 213.82 | 206.84 | 206.84 | -1.08 | -0.52% | 3,600 |
65 days, newest first. Daily bars as drawn on the SAPGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.