UK markets closed

SAP SE (0A2W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
89.55-2.13 (-2.32%)
At close: 06:38PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024185.00185.00180.20184.92184.921,106
24 Apr 2024188.52189.04186.70188.09188.094,378
23 Apr 2024179.45187.28179.45186.76186.762,003
22 Apr 2024176.71178.53176.26178.51178.511,206
19 Apr 2024177.94178.33175.40175.92175.922,835
18 Apr 2024179.91180.67178.24178.40178.40281
17 Apr 2024181.56181.76179.16180.38180.38277
16 Apr 2024181.50182.34180.43182.34182.34460
15 Apr 2024184.17184.37180.64180.64180.6462
12 Apr 2024185.56185.56180.69181.28181.2892
11 Apr 2024183.83185.34181.94185.34185.34568
10 Apr 2024184.73185.68183.52184.08184.08138
09 Apr 2024189.82190.05187.11187.59187.59173
08 Apr 2024192.25193.27191.84192.48192.4875
05 Apr 2024191.62193.10191.00192.48192.48703
04 Apr 2024193.20193.86193.20193.38193.38150
03 Apr 2024191.12193.34191.05192.63192.63251
02 Apr 2024195.96195.96190.40190.92190.921,185
28 Mar 2024195.55195.67194.70195.23195.23151
27 Mar 2024199.27199.34196.32196.63196.63220
26 Mar 2024197.47198.49197.17197.33197.33346
25 Mar 2024194.95196.17194.83195.88195.88276
22 Mar 2024194.48195.80193.68195.73195.733,671
21 Mar 2024192.41196.52191.28195.68195.682,229
20 Mar 2024188.72190.15188.12190.15190.15148
19 Mar 2024187.68188.55187.07188.55188.552,756
18 Mar 2024188.75188.96186.98187.62187.62278
15 Mar 2024188.47188.77187.44187.79187.79199
14 Mar 2024192.04192.52190.34190.34190.34763
13 Mar 2024192.95192.95191.49192.63192.63330
12 Mar 2024193.07193.42190.79192.68192.682,602
11 Mar 2024188.52189.92188.52189.63189.631,447
08 Mar 2024194.25194.64193.31193.45193.4586
07 Mar 2024193.26195.90191.55195.71195.713,972
06 Mar 2024190.23191.72190.13190.84190.8481
05 Mar 2024190.60191.34187.13187.13187.134,359
04 Mar 2024190.00191.02189.22190.60190.60392
01 Mar 2024187.12188.35186.23188.07188.075,766
29 Feb 2024187.29188.11186.45187.27187.271,496
28 Feb 2024187.01188.39186.33186.33186.331,953
27 Feb 2024188.39189.75188.10189.46189.4627,886
26 Feb 2024187.84188.10186.01187.97187.976,475
23 Feb 2024183.50184.32182.24184.03184.032,336
22 Feb 2024180.36181.41180.36181.32181.32349
21 Feb 2024175.36176.00175.13175.91175.913,237
20 Feb 2024177.08177.53175.82175.86175.865,700
19 Feb 2024------
16 Feb 2024176.71178.05175.98177.96177.965,121
15 Feb 2024177.35177.58176.47176.89176.89659
14 Feb 2024175.87177.19175.82176.72176.7211,446
13 Feb 2024173.80174.59173.11173.76173.761,296
12 Feb 2024179.92180.68179.40180.01180.01880
09 Feb 2024181.68181.73181.03181.48181.48721
08 Feb 2024180.50180.99180.37180.87180.87136
07 Feb 2024180.05181.15179.96181.15181.15608
06 Feb 2024179.21179.36178.10178.10178.10291
05 Feb 2024176.49177.09175.88177.09177.09237
02 Feb 2024176.82177.41175.77176.68176.68182
01 Feb 2024175.02175.87175.02175.87175.87218
31 Jan 2024175.75175.90174.44174.85174.85527
30 Jan 2024176.42176.47175.29175.29175.294,253
29 Jan 2024174.04175.66173.95175.66175.66280
26 Jan 2024173.31173.93172.82173.53173.534,846
25 Jan 2024175.95175.95172.41172.41172.411,842
24 Jan 2024171.18176.39165.22175.88175.8846,189
23 Jan 2024161.27162.12161.25162.05162.058,808
22 Jan 2024164.24164.24162.75163.01163.011,748
19 Jan 2024161.21163.33161.15163.33163.3311,367
18 Jan 2024158.94160.15158.92159.93159.932,067
17 Jan 2024156.96157.16155.86157.15157.152,817
16 Jan 2024156.77157.36156.35156.54156.54673
15 Jan 2024------
12 Jan 2024157.99158.90157.76158.32158.322,334
11 Jan 2024156.65157.23155.08156.13156.134,389
10 Jan 2024154.90156.13153.65155.84155.844,738
09 Jan 2024151.16152.33151.16152.33152.3311
08 Jan 2024151.40152.34151.40152.07152.0767
05 Jan 2024149.73150.96147.63150.12150.128,138
04 Jan 2024149.70149.70148.95148.95148.9562
03 Jan 2024150.00150.32149.60150.18150.18335
02 Jan 2024151.26151.26149.80150.69150.691,307
29 Dec 2023154.55154.91153.96154.71154.71101
28 Dec 2023155.34155.36154.66154.74154.74456
27 Dec 2023155.12155.59155.12155.50155.5038
22 Dec 2023152.00152.67151.89152.67152.674,649
21 Dec 2023151.29151.94150.82151.09151.092,046
20 Dec 2023153.45153.69152.43152.89152.891,141
19 Dec 2023155.04155.48154.70154.79154.79892
18 Dec 2023154.55154.86153.99154.86154.867,022
15 Dec 2023154.37154.63153.45153.55153.558,193
14 Dec 2023156.72159.90155.16156.00156.0092,036
13 Dec 2023158.48158.51157.62157.78157.786,070
12 Dec 2023158.15158.97157.79158.87158.87523
11 Dec 2023160.09160.13156.56158.75158.75102,729
08 Dec 2023158.61159.80158.46159.80159.802,232
07 Dec 2023158.56159.32158.36159.32159.32852
06 Dec 2023160.28160.28158.60158.78158.781,902
05 Dec 2023158.22159.27158.22158.97158.977,559
04 Dec 2023158.77159.49157.96158.55158.552,195
01 Dec 2023158.50159.86158.44159.83159.8310,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...