UK markets closed

SAP SE (0NW4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
90.31+1.16 (+1.31%)
At close: 02:45PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024194.90196.42192.90194.84194.84110,594
25 Jul 2024192.85195.74191.44193.72193.72260,121
24 Jul 2024195.68196.42192.66194.61194.61947,416
23 Jul 2024193.85196.94192.00195.84195.842,160,235
22 Jul 2024181.21184.26180.60183.62183.621,142,394
19 Jul 2024180.84184.80178.26180.26180.26501,559
18 Jul 2024183.49184.80180.26182.31182.31702,402
17 Jul 2024185.68188.62182.50185.30185.30124,240
16 Jul 2024187.32189.28186.20187.61187.61424,149
15 Jul 2024188.62190.02187.56188.37188.37371,480
12 Jul 2024186.38189.24184.88188.24188.24448,301
11 Jul 2024186.44188.36184.36185.89185.8968,896
10 Jul 2024185.75187.20183.58185.90185.9075,763
09 Jul 2024186.73188.14184.50187.13187.13282,276
08 Jul 2024190.08190.98186.78189.39189.392,029,902
05 Jul 2024188.06190.52186.78189.64189.64107,057
04 Jul 2024189.11189.78186.56186.75186.7563,406
03 Jul 2024185.68187.78185.60187.05187.05180,658
02 Jul 2024186.20187.16182.36184.98184.9864,966
01 Jul 2024188.70190.96184.86185.93185.93223,614
28 Jun 2024188.34190.90186.32188.92188.921,156,281
27 Jun 2024185.72187.84184.14186.67186.6754,809
26 Jun 2024184.09187.50183.84187.34187.34135,622
25 Jun 2024179.43181.72177.68179.24179.241,623,750
24 Jun 2024181.17182.10177.64178.52178.5285,124
21 Jun 2024179.27181.50177.64180.81180.81456,328
20 Jun 2024177.16179.70175.08177.88177.88500,124
19 Jun 2024175.61176.38174.76175.63175.6384,959
18 Jun 2024176.68176.92174.80175.71175.7187,277
17 Jun 2024175.93177.44175.58176.14176.14259,171
14 Jun 2024179.27180.38174.78175.92175.92363,564
13 Jun 2024181.55183.14177.98180.56180.56516,880
12 Jun 2024176.94181.40174.26181.00181.00925,484
11 Jun 2024176.40176.58173.52174.76174.76173,505
10 Jun 2024176.55178.52175.42175.60175.60112,254
07 Jun 2024177.57178.72175.06176.72176.72430,231
06 Jun 2024176.24180.16173.00177.66177.66508,601
05 Jun 2024169.97171.80167.70170.99170.99148,950
04 Jun 2024168.51170.08167.14169.44169.44615,190
03 Jun 2024169.78170.76167.14168.51168.51389,013
31 May 2024165.95168.36164.68167.02167.021,441,481
30 May 2024171.14174.98168.26171.08171.087,301,881
29 May 2024178.45179.08174.90176.07176.073,148,994
28 May 2024180.69181.72176.68178.31178.31748,260
24 May 2024179.14182.16177.60180.81180.81229,396
23 May 2024180.55182.30178.44180.88180.883,262,873
22 May 2024179.39179.60178.16179.30179.301,260,865
21 May 2024179.88180.74178.18179.92179.921,163,439
20 May 2024177.03179.40175.60178.92178.92566,378
17 May 2024175.57177.08173.14176.82176.82281,372
16 May 2024176.65177.86175.30176.61176.6173,536
16 May 20242.2 Dividend
15 May 2024175.39177.04174.28175.80173.60338,857
14 May 2024176.24176.36174.00175.38173.192,647,004
13 May 2024176.02177.62173.64176.54174.3355,980
10 May 2024177.66178.98175.44177.68175.463,149,127
09 May 2024176.04177.84175.10176.89174.68158,746
08 May 2024174.76176.90174.68174.68172.49382,318
07 May 2024172.23174.72170.24172.22170.062,896,101
03 May 2024169.58171.14168.46169.94167.8133,376
02 May 2024169.11171.48167.62168.76166.6541,072
01 May 2024169.70169.70169.70169.70167.5852,397
30 Apr 2024171.27175.34169.60170.75168.61253,253
29 Apr 2024173.98174.46167.80173.57171.40207,602
26 Apr 2024172.60174.76169.68174.02171.84312,990
25 Apr 2024174.56176.64168.44170.20168.071,695,686
24 Apr 2024175.74177.46173.62176.15173.94795,702
23 Apr 2024174.02176.40167.00174.42172.241,225,282
22 Apr 2024165.51167.08163.86166.10164.02993,407
19 Apr 2024166.09170.16165.12165.80163.733,646,626
18 Apr 2024169.09170.44167.46168.75166.641,195,437
17 Apr 2024169.62171.20168.72170.03167.91401,441
16 Apr 2024168.51172.34168.02170.38168.25373,278
15 Apr 2024171.03173.70169.60172.45170.291,655,161
12 Apr 2024172.85174.16169.86172.41170.26555,962
11 Apr 2024171.36172.92169.00171.19169.04786,241
10 Apr 2024173.11174.20169.12172.54170.381,264,260
09 Apr 2024176.51178.30172.39176.38174.173,012,670
08 Apr 2024176.77178.24176.34177.27175.05298,244
05 Apr 2024175.12179.10174.42177.01174.80300,253
04 Apr 2024177.89179.30176.38177.48175.26262,736
03 Apr 2024178.16179.47176.68178.37176.14265,968
02 Apr 2024181.56182.50177.03179.31177.061,153,750
28 Mar 2024181.87183.14179.16180.43178.17295,154
27 Mar 2024181.70184.46180.94182.17179.89280,692
26 Mar 2024180.78183.14179.28182.56180.28254,204
25 Mar 2024180.18181.38178.42180.43178.171,614,841
22 Mar 2024179.58180.30178.90179.46177.22851,584
21 Mar 2024174.72180.56173.70175.03172.84942,199
20 Mar 2024174.72175.00173.22173.90171.73322,281
19 Mar 2024171.90173.42170.74172.83170.66928,799
18 Mar 2024173.66175.60170.88172.89170.72825,085
15 Mar 2024174.02175.96171.83173.18171.01577,826
14 Mar 2024175.74176.02174.42175.03172.84772,013
13 Mar 2024176.68178.08174.88175.05172.86592,977
12 Mar 2024175.65177.16172.46176.58174.37814,860
11 Mar 2024175.22178.02172.32173.54171.372,100,467
08 Mar 2024177.77178.86176.58177.21174.99643,531
07 Mar 2024174.85178.48173.64175.75173.55412,707
06 Mar 2024173.30175.40172.16174.96172.77339,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...