UK markets closed

SAP SE (0NW4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
168.75-1.07 (-0.63%)
At close: 04:29PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024168.32170.44167.46168.75168.75865,974
17 Apr 2024169.62171.20168.72169.82169.82401,441
16 Apr 2024168.51172.34168.02170.60170.60373,277
15 Apr 2024171.03173.70169.60172.64172.641,655,161
12 Apr 2024172.85174.16169.86172.00172.00555,961
11 Apr 2024171.36172.92169.00169.97169.97786,241
10 Apr 2024173.11174.20169.12172.39172.391,264,259
09 Apr 2024176.51178.30172.39173.72173.723,012,670
08 Apr 2024176.77178.24176.34177.45177.45298,243
05 Apr 2024175.12179.10174.42175.95175.95300,252
04 Apr 2024177.89179.30176.38177.43177.43262,735
03 Apr 2024178.16179.47176.68177.69177.69265,968
02 Apr 2024181.56182.50177.03180.48180.481,153,750
28 Mar 2024181.87183.14179.16181.26181.26295,153
27 Mar 2024181.70184.46180.94183.55183.55280,692
26 Mar 2024180.78183.14179.28182.42182.42254,204
25 Mar 2024180.18181.38178.42179.55179.551,614,841
22 Mar 2024179.58180.30178.90179.32179.32851,583
21 Mar 2024174.72180.56173.70179.10179.10942,199
20 Mar 2024174.72175.00173.22174.25174.25322,280
19 Mar 2024171.90173.42170.74173.10173.10928,799
18 Mar 2024173.66175.60170.88172.55172.55825,084
15 Mar 2024174.02175.96171.83174.89174.891,624,697
14 Mar 2024175.74176.02174.42175.03175.03772,013
13 Mar 2024176.68178.08174.88176.27176.27592,977
12 Mar 2024175.65177.16172.46175.82175.82913,807
11 Mar 2024175.22178.02172.32173.14173.142,100,466
08 Mar 2024177.77178.86176.58177.21177.21724,721
07 Mar 2024174.85178.48173.64176.90176.90412,706
06 Mar 2024173.30175.40172.16174.52174.52339,652
05 Mar 2024175.12176.37173.45175.24175.24196,213
04 Mar 2024174.66176.26173.58175.30175.30868,311
01 Mar 2024174.17187.95171.68173.05173.05725,099
29 Feb 2024171.78187.17171.02172.84172.84889,599
28 Feb 2024174.33175.86171.92174.14174.141,022,693
27 Feb 2024173.40175.06171.96174.66174.66404,784
26 Feb 2024169.54173.38168.54172.14172.142,138,136
23 Feb 2024167.53170.04167.22169.38169.38384,518
22 Feb 2024165.56168.02161.30165.34165.34498,867
21 Feb 2024162.98164.04161.74163.12163.12649,038
20 Feb 2024164.30165.24162.44163.50163.502,561,209
19 Feb 2024163.75166.08162.34164.30164.30226,003
16 Feb 2024165.05165.98163.38165.03165.03720,844
15 Feb 2024167.32167.50163.64164.60164.60210,828
14 Feb 2024162.95165.16161.78164.58164.581,048,495
13 Feb 2024165.91168.78160.50162.44162.44500,347
12 Feb 2024167.90169.34166.44167.25167.25201,517
09 Feb 2024167.60169.06166.54168.90168.90287,338
08 Feb 2024168.61180.59167.08168.48168.48222,149
07 Feb 2024166.04168.10165.30166.97166.971,361,058
06 Feb 2024164.89167.74163.54166.61166.61439,940
05 Feb 2024163.40176.53162.32163.57163.57143,304
02 Feb 2024164.98165.96161.32163.59163.59916,716
01 Feb 2024161.27163.14159.82161.71161.71594,299
31 Jan 2024161.40174.71160.02160.76160.761,051,178
30 Jan 2024162.12163.06161.02162.38162.38398,972
29 Jan 2024159.42162.20159.04160.84160.84339,500
26 Jan 2024158.27161.74157.04159.72159.721,644,819
25 Jan 2024159.41162.30157.66162.06162.061,185,342
24 Jan 2024159.63175.58153.21161.84161.841,128,770
23 Jan 2024150.01150.20147.86148.50148.50770,519
22 Jan 2024149.26150.36147.98149.54149.54854,492
19 Jan 2024147.50149.16146.36148.46148.461,351,041
18 Jan 2024145.53147.42143.94146.14146.14219,480
17 Jan 2024143.73145.46142.92144.37144.37372,745
16 Jan 2024144.07145.44143.24144.48144.48585,030
15 Jan 2024144.78145.74143.52144.44144.44205,628
12 Jan 2024142.58158.73141.02143.49143.49973,734
11 Jan 2024142.49156.13141.86142.76142.76284,506
10 Jan 2024139.80142.10138.44141.38141.381,483,465
09 Jan 2024139.07152.20137.44137.90137.901,187,509
08 Jan 2024137.09139.02136.86137.86137.862,446,261
05 Jan 2024134.87137.58134.82136.00136.00783,866
04 Jan 2024136.84137.94135.92137.03137.03472,904
03 Jan 2024136.89138.60136.24138.19138.19873,105
02 Jan 2024139.96140.64136.66137.03137.03229,850
29 Dec 2023139.69140.46138.82139.51139.5142,603
28 Dec 2023140.10140.52139.44140.04140.04544,727
27 Dec 2023138.83140.28137.42139.77139.77674,933
22 Dec 2023138.44139.14136.76137.40137.40508,935
21 Dec 2023138.81140.14135.02137.33137.331,013,006
20 Dec 2023140.71142.10139.06140.59140.592,061,846
19 Dec 2023142.39143.70140.36141.50141.50550,791
18 Dec 2023141.52142.32140.46141.44141.441,428,367
15 Dec 2023142.44143.90140.50141.01141.012,107,603
14 Dec 2023146.79147.72141.24143.81143.812,198,436
13 Dec 2023147.09148.14146.08146.86146.861,131,243
12 Dec 2023146.05148.22144.78146.76146.76706,572
11 Dec 2023147.88148.48145.54146.97146.971,390,696
08 Dec 2023146.78148.18145.74146.75146.75474,185
07 Dec 2023146.53148.02145.64147.04147.042,571,812
06 Dec 2023147.84149.10146.18148.18148.18557,403
05 Dec 2023146.26147.28145.38146.46146.461,465,211
04 Dec 2023145.54158.18144.80147.06147.06545,210
01 Dec 2023146.41146.86144.62146.45146.45495,695
30 Nov 2023144.78146.62144.70146.19146.191,167,816
29 Nov 2023142.89144.96141.56144.57144.57551,442
28 Nov 2023141.04142.58140.46141.83141.83951,434
27 Nov 2023140.65141.94139.96141.41141.41469,025
24 Nov 2023141.62143.26140.78141.48141.48452,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...