SAP
SAP AG Sp.ADR (SAP)
NYSE
$159.02+$0.67 (+0.42%)
Price as of Jul 20, 2026 7:53 PM EDT
  • $185.7B
    Market Cap
  • -47.57%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +2.02%
    Low Price$148.06
    High Price$162.77
  • 3 Months
    -9.96%
    Low Price$148.06
    High Price$196.11
  • 1 Year
    -47.57%
    Low Price$148.06
    High Price$307.27
Date
Open
High
Low
Close
Change (%)
Volume
07/20/2026
156.00
159.72
154.17
158.35
-0.43%
2,846,774
07/17/2026
158.64
160.63
157.26
159.04
-1.61%
3,105,199
07/16/2026
157.85
162.28
154.73
161.64
+3.68%
3,355,046
07/15/2026
155.52
159.41
155.47
155.91
+0.71%
2,407,271
07/14/2026
153.64
157.25
152.53
154.81
-3.23%
4,244,192
07/13/2026
157.52
161.24
157.28
159.97
+1.34%
2,995,127
07/10/2026
160.31
160.64
156.60
157.86
-0.38%
1,720,056
07/09/2026
154.37
158.61
153.29
158.46
+0.66%
2,216,369
07/08/2026
157.84
158.58
156.33
157.42
-3.29%
3,079,336
07/07/2026
165.46
165.95
162.58
162.77
+1.42%
1,678,392
07/06/2026
160.14
161.76
158.65
160.49
-1.29%
1,765,187
07/02/2026
159.87
163.04
159.55
162.59
+2.16%
2,372,275
07/01/2026
157.80
160.71
156.75
159.15
+3.27%
2,856,787
06/30/2026
152.19
154.78
151.95
154.11
-0.51%
2,125,922
06/29/2026
157.53
158.06
154.67
154.90
-0.12%
2,097,090
06/26/2026
150.98
155.37
150.76
155.09
+4.75%
2,230,197
06/25/2026
149.92
152.55
148.06
148.06
-3.07%
2,685,623
06/24/2026
151.99
154.35
151.42
152.75
-0.41%
2,075,452
06/23/2026
154.72
155.22
152.60
153.38
+2.59%
2,682,513
06/22/2026
150.43
152.86
149.19
149.51
-3.68%
2,771,177
06/18/2026
156.55
156.60
154.13
155.22
-2.25%
3,035,997
06/17/2026
165.24
166.16
158.79
158.79
-4.00%
2,659,758
06/16/2026
167.31
168.19
164.57
165.41
+0.66%
1,667,266
06/15/2026
166.52
168.05
164.20
164.33
+0.09%
1,664,198
06/12/2026
162.45
164.37
160.03
164.18
+0.33%
2,503,560
06/11/2026
163.84
165.46
160.42
163.64
-3.91%
4,241,545
06/10/2026
170.10
173.85
169.40
170.30
-4.82%
3,143,081
06/09/2026
178.77
180.69
176.33
178.92
-1.65%
3,227,772
06/08/2026
182.60
183.67
181.60
181.92
-1.54%
2,186,384
06/05/2026
190.68
192.13
183.80
184.77
-1.27%
3,822,074
06/04/2026
192.31
192.48
187.00
187.14
+3.58%
3,925,342
06/03/2026
185.14
186.01
180.02
180.67
-5.32%
2,632,776
06/02/2026
192.74
194.12
186.89
190.82
-2.70%
4,398,654
06/01/2026
193.97
196.39
191.34
196.11
+7.88%
4,684,058
05/29/2026
175.94
182.82
175.10
181.79
+3.61%
5,030,512
05/28/2026
172.82
177.84
171.69
175.46
+0.76%
3,516,083
05/27/2026
174.40
176.96
173.47
174.14
-0.58%
1,994,803
05/26/2026
176.53
176.86
174.80
175.15
-0.45%
2,166,110
05/22/2026
177.05
179.71
175.38
175.95
-0.19%
2,001,071
05/21/2026
176.12
177.03
172.73
176.28
-2.01%
2,465,560
05/20/2026
176.26
180.16
174.35
179.89
+0.61%
3,132,049
05/19/2026
184.23
185.36
178.52
178.80
+2.39%
5,876,227
05/18/2026
167.78
175.33
167.37
174.62
+3.03%
3,140,176
05/15/2026
168.43
169.77
166.57
169.48
+3.23%
3,618,594
05/14/2026
160.97
165.23
160.08
164.18
+2.09%
3,454,248
05/13/2026
162.31
162.69
158.58
160.82
-3.86%
5,044,560
05/12/2026
170.44
170.44
165.60
167.27
-1.66%
2,897,285
05/11/2026
173.24
173.83
168.80
170.10
-2.07%
2,791,388
05/08/2026
174.31
174.34
170.89
173.70
-0.58%
3,705,617
05/07/2026
176.11
180.03
174.62
174.71
+0.91%
4,428,844
05/06/2026
178.59
178.59
172.48
173.13
+0.43%
6,245,892
05/05/2026
171.02
173.11
168.90
172.39
+2.32%
2,943,133
05/05/2026
$2.94 Dividend
05/04/2026
169.17
171.01
168.32
168.48
+0.39%
3,016,003
05/01/2026
169.68
170.83
166.59
167.83
+0.75%
2,920,377
04/30/2026
167.64
168.84
165.76
166.58
-0.36%
3,158,199
04/29/2026
168.55
168.63
166.18
167.18
-1.95%
3,350,756
04/28/2026
171.04
172.54
170.18
170.51
+0.03%
2,760,643
04/27/2026
172.64
174.04
170.28
170.46
-1.04%
3,327,870
04/24/2026
172.10
172.81
168.62
172.25
+7.36%
6,846,775
04/23/2026
163.11
165.40
159.22
160.45
-6.19%
7,314,581
04/23/2026
$2.01 Earnings
04/22/2026
170.80
173.87
170.45
171.03
-1.37%
3,424,027
04/21/2026
174.90
177.57
173.20
173.41
-1.40%
3,127,427
04/20/2026
175.03
177.23
174.02
175.87
-1.26%
3,199,915
04/17/2026
183.99
185.27
176.97
178.11
+2.15%
6,647,902
04/16/2026
176.46
176.86
173.72
174.37
+2.61%
5,150,009
04/15/2026
168.04
170.83
167.23
169.93
+3.03%
2,687,927
04/14/2026
167.09
168.80
164.08
164.93
-1.04%
3,101,013
04/13/2026
160.12
166.90
159.88
166.66
+3.97%
3,311,167
04/10/2026
163.42
163.43
159.13
160.30
-0.85%
5,280,252
04/09/2026
163.41
163.54
157.90
161.68
-2.77%
5,260,759
04/08/2026
174.68
174.85
166.10
166.28
-0.18%
3,642,813
04/07/2026
167.30
167.51
163.76
166.57
-0.96%
2,195,892
04/06/2026
168.95
169.57
166.63
168.18
-0.38%
1,424,245
04/02/2026
165.38
169.55
164.06
168.82
+0.24%
2,852,195
04/01/2026
170.01
170.25
166.34
168.42
+0.09%
2,311,973
03/31/2026
166.50
169.94
165.05
168.27
+1.74%
2,324,509
03/30/2026
163.94
167.48
163.23
165.40
+2.60%
2,673,216
03/27/2026
164.34
164.53
160.96
161.21
-1.83%
2,239,230
03/26/2026
164.84
168.01
163.45
164.21
-1.11%
3,719,991
03/25/2026
169.99
170.88
165.26
166.05
-1.20%
2,449,856
03/24/2026
169.27
169.69
166.36
168.07
-4.02%
3,590,367
03/23/2026
177.71
178.36
174.05
175.10
+1.34%
2,420,255
03/20/2026
174.00
174.98
171.51
172.78
-4.98%
5,686,106
03/19/2026
181.27
183.61
180.05
181.84
+0.69%
3,329,566
03/18/2026
186.42
187.70
180.54
180.59
-3.36%
2,312,051
03/17/2026
187.16
189.63
185.98
186.86
-0.79%
1,793,710
03/16/2026
187.32
188.60
186.42
188.34
+0.89%
1,812,795
03/13/2026
188.58
189.93
185.90
186.68
-0.29%
1,731,683
03/12/2026
189.09
191.40
187.06
187.23
-0.38%
2,345,105
03/11/2026
191.14
192.43
185.51
187.94
-2.35%
3,220,062
03/10/2026
196.47
196.62
190.31
192.47
-2.13%
2,648,733
03/09/2026
196.55
198.03
194.07
196.67
-1.06%
3,059,448
03/06/2026
194.76
198.78
193.95
198.78
+1.39%
2,428,016
03/05/2026
191.39
196.98
191.39
196.06
+1.99%
3,389,398
03/04/2026
190.16
193.72
189.76
192.22
-0.38%
3,527,626
03/03/2026
184.71
193.53
184.71
192.96
+0.16%
6,817,490
03/02/2026
192.49
194.71
191.21
192.65
-2.74%
3,509,379
02/27/2026
197.10
199.37
195.30
198.07
-1.54%
2,624,816